JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	47.01	47.22	46.88	47.05	19,529,248	-0.08(-0.17%)
Jan 30, 2013	47.04	47.35	46.96	47.13	18,635,233	+0.01(+0.02%)
Jan 29, 2013	46.28	47.16	46.25	47.12	19,908,243	+0.48(+1.03%)
Jan 28, 2013	46.84	47.00	46.48	46.64	19,707,169	-0.52(-1.10%)
Jan 25, 2013	46.74	47.16	46.60	47.16	26,014,637	+0.79(+1.70%)
Jan 24, 2013	46.24	46.80	46.08	46.37	20,008,110	+0.14(+0.30%)
Jan 23, 2013	46.23	46.44	45.92	46.23	19,104,650	-0.31(-0.67%)
Jan 22, 2013	46.25	46.55	46.13	46.54	24,220,642	+0.08(+0.17%)
Jan 18, 2013	46.38	46.60	46.18	46.46	28,694,707	+0.02(+0.04%)
Jan 17, 2013	46.40	46.87	46.29	46.44	41,093,941	-0.38(-0.81%)
Jan 16, 2013	45.91	46.83	45.57	46.82	43,453,536	+0.47(+1.01%)
Jan 15, 2013	45.49	46.47	45.45	46.35	29,896,475	+0.47(+1.02%)
Jan 14, 2013	45.89	46.18	45.48	45.88	19,052,352	-0.26(-0.56%)
Jan 11, 2013	45.97	46.15	45.47	46.14	19,710,859	-0.01(-0.02%)
Jan 10, 2013	45.89	46.16	45.53	46.15	23,413,152	+0.68(+1.50%)
Jan 09, 2013	45.56	46.20	45.14	45.47	25,920,539	-0.03(-0.07%)
Jan 08, 2013	45.40	45.50	44.96	45.50	19,556,301	+0.09(+0.20%)
Jan 07, 2013	45.09	45.49	45.02	45.41	24,457,049	+0.05(+0.11%)
Jan 04, 2013	44.45	45.43	44.44	45.36	24,491,604	+0.79(+1.77%)
Jan 03, 2013	44.74	44.75	44.20	44.57	24,225,935	-0.09(-0.20%)
Jan 02, 2013	44.87	44.89	44.22	44.66	31,415,517	+0.69(+1.57%)
Dec 31, 2012	43.10	44.00	43.05	43.97	23,117,991	+0.73(+1.69%)
Dec 28, 2012	43.10	43.69	43.09	43.24	15,403,478	-0.39(-0.89%)
Dec 27, 2012	43.96	44.02	42.90	43.63	19,543,646	-0.33(-0.75%)
Dec 26, 2012	43.95	44.18	43.72	43.96	11,498,313	+0.04(+0.09%)
Dec 24, 2012	43.72	44.02	43.71	43.92	8,622,420	-0.08(-0.18%)
Dec 21, 2012	43.82	44.20	43.34	44.00	38,986,323	-0.53(-1.19%)
Dec 20, 2012	43.69	44.54	43.41	44.53	24,975,039	+1.00(+2.30%)
Dec 19, 2012	43.99	44.39	43.42	43.53	34,347,434	-0.34(-0.78%)
Dec 18, 2012	43.83	43.94	43.31	43.87	33,858,535	+0.39(+0.90%)
Dec 17, 2012	43.00	43.51	42.81	43.48	23,878,208	+0.67(+1.57%)
Dec 14, 2012	42.77	43.11	42.71	42.81	16,208,762	+0.03(+0.07%)
Dec 13, 2012	42.65	42.92	42.50	42.78	18,456,250	+0.01(+0.02%)
Dec 12, 2012	43.00	43.38	42.70	42.77	23,095,781	+0.13(+0.30%)
Dec 11, 2012	42.60	43.09	42.42	42.64	21,954,445	+0.33(+0.78%)
Dec 10, 2012	42.54	42.67	42.01	42.31	22,393,912	-0.25(-0.59%)
Dec 07, 2012	41.84	42.57	41.73	42.56	34,559,111	+1.09(+2.63%)
Dec 06, 2012	41.25	41.55	41.11	41.47	20,472,912	+0.27(+0.66%)
Dec 05, 2012	40.69	41.49	40.50	41.20	25,463,871	+0.63(+1.55%)
Dec 04, 2012	40.78	40.92	40.20	40.57	24,031,015	-0.51(-1.24%)
Nov 30, 2012	40.99	41.34	40.85	41.08	20,081,805	-0.14(-0.34%)
Nov 29, 2012	41.15	41.35	40.91	41.22	18,914,967	+0.39(+0.96%)
Nov 28, 2012	40.49	40.88	39.88	40.83	26,108,137	+0.08(+0.20%)
Nov 27, 2012	40.87	41.20	40.64	40.75	19,874,980	-0.13(-0.32%)
Nov 26, 2012	40.79	40.88	40.09	40.88	20,361,258	-0.21(-0.51%)
Nov 23, 2012	41.10	41.22	40.97	41.09	8,316,667	+0.36(+0.88%)
Nov 21, 2012	40.94	40.98	40.35	40.73	13,035,979	+0.03(+0.07%)
Nov 20, 2012	40.33	41.18	40.25	40.70	19,375,846	+0.11(+0.27%)
Nov 19, 2012	40.09	40.70	40.09	40.59	26,781,290	+1.06(+2.68%)
Nov 16, 2012	39.43	39.67	38.83	39.53	32,462,098	+0.14(+0.36%)
Nov 15, 2012	39.06	39.72	38.97	39.39	24,859,620	+0.10(+0.25%)
Nov 14, 2012	40.21	40.37	39.13	39.29	30,936,816	-0.75(-1.87%)
Nov 13, 2012	40.18	40.52	40.00	40.04	19,760,512	-0.54(-1.33%)
Nov 12, 2012	40.85	40.91	40.30	40.58	12,815,952	-0.04(-0.10%)
Nov 09, 2012	40.31	41.23	39.86	40.62	27,559,061	+0.22(+0.54%)
Nov 08, 2012	41.28	41.50	40.40	40.40	27,810,945	-0.08(-0.20%)
Nov 07, 2012	42.01	42.01	40.31	40.48	47,618,655	-2.40(-5.60%)
Nov 06, 2012	42.55	43.05	42.41	42.88	17,190,886	+0.61(+1.44%)
Nov 05, 2012	42.33	42.36	41.85	42.27	13,239,075	-0.15(-0.35%)
Nov 02, 2012	43.04	43.07	42.33	42.42	17,029,679	-0.42(-0.98%)

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.