JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	37.49	37.79	37.24	37.38	33,710,631	-0.53(-1.40%)
Nov 29, 2010	37.47	38.09	37.11	37.91	30,911,380	+0.41(+1.09%)
Nov 26, 2010	37.71	37.98	37.50	37.50	12,819,133	-0.66(-1.73%)
Nov 24, 2010	37.83	38.16	38.16	38.16	24,273,037	+0.37(+0.98%)
Nov 23, 2010	38.01	38.22	37.60	37.79	35,316,472	-0.72(-1.87%)
Nov 22, 2010	39.06	39.10	38.21	38.51	33,117,681	-0.90(-2.28%)
Nov 19, 2010	39.41	39.64	39.26	39.41	26,541,910	-0.25(-0.63%)
Nov 18, 2010	39.57	40.00	39.36	39.66	30,987,392	+0.48(+1.23%)
Nov 17, 2010	39.58	39.68	38.98	39.18	32,009,853	-0.43(-1.09%)
Nov 16, 2010	39.74	39.97	39.04	39.61	45,628,475	-0.22(-0.55%)
Nov 15, 2010	39.82	40.64	39.71	39.83	28,728,886	+0.22(+0.56%)
Nov 12, 2010	39.86	40.26	39.38	39.61	33,504,792	-0.41(-1.02%)
Nov 11, 2010	40.27	40.44	39.85	40.02	25,499,496	-0.61(-1.50%)
Nov 10, 2010	39.87	40.64	39.59	40.63	35,561,666	+0.73(+1.83%)
Nov 09, 2010	40.43	40.68	39.73	39.90	32,776,538	-0.61(-1.51%)
Nov 08, 2010	40.86	41.20	40.21	40.51	32,966,963	-0.43(-1.05%)
Nov 05, 2010	39.89	41.34	39.78	40.94	75,684,781	+1.14(+2.86%)
Nov 04, 2010	38.14	39.85	37.86	39.80	77,539,184	+2.08(+5.51%)
Nov 03, 2010	36.98	37.83	36.96	37.72	35,287,339	+0.76(+2.06%)
Nov 02, 2010	37.53	37.57	36.83	36.96	39,832,477	-0.46(-1.23%)
Nov 01, 2010	37.61	38.00	37.10	37.42	36,929,439	-0.21(-0.56%)
Oct 29, 2010	37.45	37.74	37.32	37.63	19,803,213	+0.23(+0.61%)
Oct 28, 2010	37.70	37.96	37.33	37.40	30,604,217	-0.14(-0.37%)
Oct 27, 2010	37.06	37.63	37.00	37.54	30,768,265	+0.47(+1.27%)
Oct 25, 2010	37.97	38.07	37.00	37.07	37,844,789	-0.63(-1.67%)
Oct 22, 2010	37.50	37.78	37.32	37.70	24,882,106	+0.00(+0.00%)
Oct 21, 2010	38.19	38.40	36.21	37.70	38,259,197	-0.40(-1.05%)
Oct 20, 2010	38.00	38.30	37.46	38.10	43,491,928	+0.41(+1.09%)
Oct 19, 2010	37.90	38.65	37.50	37.69	70,572,874	-0.53(-1.39%)
Oct 18, 2010	37.15	38.26	37.01	38.22	55,097,764	+1.07(+2.88%)
Oct 15, 2010	38.87	38.94	36.54	37.15	142,280,325	-1.57(-4.05%)
Oct 14, 2010	39.25	39.38	38.10	38.72	76,489,654	-1.12(-2.81%)
Oct 13, 2010	40.66	40.72	39.58	39.84	69,598,055	-0.56(-1.39%)
Oct 12, 2010	39.47	40.49	39.47	40.40	38,752,565	+0.67(+1.69%)
Oct 11, 2010	39.52	39.91	39.40	39.73	24,596,072	+0.42(+1.07%)
Oct 08, 2010	39.31	39.78	39.13	39.31	28,178,479	-0.21(-0.53%)
Oct 07, 2010	40.11	40.32	39.20	39.52	12,030	-0.38(-0.95%)
Oct 06, 2010	39.56	40.07	39.42	39.90	31,558,659	+0.29(+0.73%)
Oct 05, 2010	38.95	39.82	39.07	39.61	79,668	+0.66(+1.69%)
Oct 04, 2010	38.98	39.54	38.71	38.95	38,884,517	+0.14(+0.36%)
Oct 01, 2010	38.81	39.09	38.29	38.81	38,973,702	+0.74(+1.94%)
Sep 30, 2010	38.49	38.95	37.96	38.07	54,858,408	-0.34(-0.89%)
Sep 29, 2010	38.79	38.88	38.06	38.41	44,201	-0.54(-1.39%)
Sep 28, 2010	39.36	39.40	38.61	38.95	271,765	-0.13(-0.33%)
Sep 27, 2010	39.54	39.67	39.01	39.08	25,683,657	-0.67(-1.69%)
Sep 24, 2010	39.51	39.80	39.30	39.75	28,855,020	+0.65(+1.67%)
Sep 23, 2010	39.10	39.70	38.99	39.10	6,679	-0.84(-2.10%)
Sep 22, 2010	40.43	40.84	39.75	39.94	34,475,330	-0.65(-1.60%)
Sep 21, 2010	41.31	41.50	40.47	40.59	7,397	-0.60(-1.46%)
Sep 20, 2010	40.24	41.31	40.03	41.19	33,375,187	+1.13(+2.82%)
Sep 17, 2010	40.06	41.08	39.99	40.06	45,938,293	-0.92(-2.24%)
Sep 15, 2010	40.51	41.14	40.34	40.98	25,399,439	+0.26(+0.64%)
Sep 14, 2010	40.97	41.23	40.46	40.72	28,961	-0.40(-0.97%)
Sep 13, 2010	40.64	41.47	40.64	41.12	41,603,704	+1.36(+3.42%)
Sep 10, 2010	39.92	40.25	39.67	39.76	21,932,099	-0.34(-0.85%)
Sep 09, 2010	39.93	40.32	39.12	40.10	41,825	+0.98(+2.51%)
Sep 08, 2010	38.34	39.43	38.34	39.12	141,172	+0.84(+2.19%)
Sep 07, 2010	38.73	38.84	38.22	38.28	46,300	-0.89(-2.27%)
Sep 03, 2010	38.47	39.17	38.47	39.17	34,135,589	+1.01(+2.65%)
Sep 02, 2010	37.84	38.20	37.49	38.16	54,038	+0.45(+1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.