JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	41.45	41.79	41.15	41.68	19,423,420	+0.52(+1.26%)
Oct 26, 2012	41.42	41.16	41.16	41.16	21,892,700	-0.51(-1.22%)
Oct 25, 2012	42.24	42.28	41.40	41.67	17,299,174	-0.04(-0.10%)
Oct 24, 2012	41.68	41.88	41.34	41.71	18,918,820	+0.38(+0.92%)
Oct 23, 2012	41.47	41.74	41.05	41.33	22,896,143	-0.99(-2.34%)
Oct 19, 2012	42.80	42.82	42.06	42.32	29,748,466	-0.69(-1.60%)
Oct 18, 2012	43.09	43.35	42.75	43.01	23,625,850	-0.31(-0.72%)
Oct 17, 2012	42.93	43.54	42.77	43.32	26,176,958	+0.49(+1.14%)
Oct 16, 2012	42.79	43.11	42.27	42.83	28,588,837	+0.45(+1.06%)
Oct 15, 2012	41.91	42.41	41.73	42.38	26,267,899	+0.76(+1.83%)
Oct 12, 2012	41.60	42.43	41.15	41.62	44,570,634	-0.48(-1.14%)
Oct 11, 2012	42.37	42.64	41.85	42.10	27,673,563	+0.33(+0.79%)
Oct 10, 2012	41.55	42.00	41.33	41.77	25,797,548	+0.39(+0.94%)
Oct 09, 2012	41.77	41.95	41.30	41.38	19,947,471	-0.28(-0.67%)
Oct 08, 2012	41.33	41.84	41.11	41.66	18,630,969	-0.05(-0.12%)
Oct 05, 2012	42.04	42.44	41.46	41.71	22,773,232	-0.11(-0.26%)
Oct 04, 2012	41.16	41.99	40.91	41.82	24,326,466	+0.96(+2.35%)
Oct 03, 2012	40.83	41.00	40.42	40.86	22,364,803	-0.06(-0.15%)
Oct 02, 2012	41.14	41.24	40.56	40.92	26,631,560	-0.05(-0.12%)
Oct 01, 2012	40.88	41.50	40.80	40.97	21,938,458	+0.49(+1.21%)
Sep 28, 2012	40.42	40.63	40.16	40.48	21,382,009	-0.20(-0.49%)
Sep 27, 2012	40.40	40.99	40.21	40.68	20,824,543	+0.44(+1.09%)
Sep 26, 2012	40.15	40.62	39.70	40.24	23,781,933	-0.31(-0.76%)
Sep 25, 2012	41.55	41.55	40.53	40.55	21,950,934	-0.68(-1.65%)
Sep 24, 2012	40.61	41.47	40.59	41.23	20,498,778	+0.35(+0.86%)
Sep 21, 2012	41.53	41.70	40.77	40.88	28,299,063	-0.37(-0.90%)
Sep 20, 2012	40.96	41.28	40.55	41.25	20,998,081	-0.09(-0.22%)
Sep 19, 2012	41.33	41.76	41.04	41.34	22,871,570	+0.08(+0.19%)
Sep 18, 2012	41.05	41.33	40.66	41.26	25,186,552	+0.07(+0.17%)
Sep 17, 2012	41.00	41.44	40.95	41.19	19,739,557	-0.38(-0.91%)
Sep 14, 2012	41.96	42.09	41.23	41.57	43,477,367	+0.17(+0.41%)
Sep 13, 2012	39.84	41.58	39.59	41.40	47,006,808	+1.48(+3.71%)
Sep 12, 2012	39.88	40.25	39.78	39.92	29,879,497	+0.32(+0.81%)
Sep 11, 2012	38.80	39.63	38.73	39.60	22,378,855	+0.84(+2.17%)
Sep 10, 2012	39.23	39.78	38.73	38.76	20,855,545	-0.54(-1.37%)
Sep 07, 2012	39.04	39.53	39.00	39.30	28,087,896	+0.61(+1.58%)
Sep 06, 2012	37.58	38.87	37.50	38.69	41,346,914	+1.58(+4.26%)
Sep 05, 2012	37.08	37.29	36.94	37.11	13,331,715	+0.10(+0.27%)
Sep 04, 2012	36.98	37.24	36.78	37.01	13,631,388	-0.13(-0.35%)
Aug 31, 2012	37.14	37.40	36.86	37.14	16,775,701	+0.24(+0.65%)
Aug 30, 2012	37.06	37.13	36.71	36.90	13,700,698	-0.40(-1.07%)
Aug 29, 2012	37.32	37.49	37.06	37.30	13,681,860	+0.07(+0.19%)
Aug 27, 2012	37.31	37.44	36.90	37.23	17,618,128	+0.06(+0.16%)
Aug 24, 2012	36.94	37.44	36.67	37.17	20,021,563	-0.06(-0.16%)
Aug 23, 2012	37.81	37.89	37.20	37.23	16,428,983	-0.60(-1.59%)
Aug 22, 2012	37.88	38.18	37.56	37.83	16,897,277	-0.21(-0.55%)
Aug 21, 2012	37.63	38.86	37.56	38.04	36,877,923	+0.67(+1.79%)
Aug 20, 2012	36.92	37.50	36.80	37.37	17,922,081	+0.39(+1.05%)
Aug 17, 2012	37.20	37.20	36.80	36.98	17,080,761	-0.12(-0.32%)
Aug 16, 2012	37.18	37.35	36.80	37.10	15,892,351	+0.03(+0.08%)
Aug 15, 2012	37.07	37.41	36.95	37.07	17,520,801	-0.03(-0.08%)
Aug 14, 2012	37.42	37.64	36.98	37.10	18,064,849	+0.11(+0.30%)
Aug 13, 2012	36.87	37.09	36.65	36.99	14,453,339	+0.02(+0.05%)
Aug 10, 2012	36.76	37.00	36.40	36.97	15,492,665	+0.05(+0.14%)
Aug 09, 2012	36.72	37.26	36.59	36.92	23,406,607	-0.24(-0.65%)
Aug 08, 2012	36.85	37.48	36.75	37.16	18,672,122	+0.15(+0.41%)
Aug 07, 2012	36.57	37.87	36.57	37.01	37,215,130	+0.71(+1.96%)
Aug 06, 2012	36.24	36.80	36.11	36.30	18,966,916	+0.21(+0.58%)
Aug 03, 2012	35.82	36.29	35.50	36.09	24,516,267	+0.92(+2.62%)
Aug 02, 2012	35.62	35.84	34.76	35.17	36,674,785	-0.83(-2.31%)

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.