JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	57.44	57.78	57.38	57.62	11,578,959	+0.09(+0.16%)
Jun 27, 2014	57.33	57.70	57.24	57.53	10,178,566	+0.14(+0.24%)
Jun 26, 2014	57.34	57.49	56.60	57.39	11,853,881	-0.14(-0.24%)
Jun 25, 2014	57.22	57.74	56.87	57.53	14,835,280	+0.11(+0.19%)
Jun 24, 2014	57.88	58.12	57.30	57.42	12,306,208	-0.77(-1.32%)
Jun 23, 2014	57.54	58.22	57.24	58.19	16,007,521	+0.64(+1.11%)
Jun 20, 2014	57.69	57.77	57.35	57.55	17,126,425	+0.25(+0.44%)
Jun 19, 2014	57.69	57.69	57.21	57.30	11,608,750	-0.48(-0.83%)
Jun 18, 2014	57.29	57.81	56.95	57.78	13,719,819	+0.36(+0.63%)
Jun 17, 2014	56.79	57.59	56.68	57.42	11,181,403	+0.55(+0.97%)
Jun 16, 2014	56.85	56.95	56.33	56.87	11,038,242	-0.17(-0.30%)
Jun 13, 2014	57.03	57.67	56.88	57.04	12,044,435	+0.00(+0.00%)
Jun 12, 2014	57.07	57.42	56.87	57.04	11,670,208	-0.23(-0.40%)
Jun 11, 2014	57.48	57.79	56.97	57.27	14,214,937	-0.63(-1.09%)
Jun 10, 2014	57.47	57.94	57.39	57.90	11,511,187	+0.93(+1.63%)
Jun 06, 2014	56.76	57.13	56.65	56.97	15,399,844	+0.34(+0.60%)
Jun 05, 2014	55.91	56.66	55.49	56.63	16,793,505	+0.95(+1.71%)
Jun 04, 2014	55.52	55.72	55.26	55.68	9,727,013	+0.08(+0.14%)
Jun 03, 2014	55.09	55.66	55.09	55.60	9,131,019	+0.25(+0.45%)
Jun 02, 2014	55.65	55.65	55.02	55.35	9,399,672	-0.22(-0.40%)
May 30, 2014	55.58	55.88	55.31	55.57	11,991,312	-0.15(-0.27%)
May 29, 2014	55.75	55.92	55.39	55.72	11,722,021	+0.27(+0.49%)
May 28, 2014	55.09	55.60	55.00	55.45	11,370,454	+0.31(+0.56%)
May 27, 2014	54.75	55.43	54.69	55.14	14,483,410	+0.61(+1.12%)
May 23, 2014	54.55	54.53	54.53	54.53	10,876,500	-0.04(-0.07%)
May 22, 2014	54.17	54.60	54.02	54.57	6,776,800	+0.45(+0.83%)
May 21, 2014	54.05	54.60	53.98	54.12	13,203,409	+0.40(+0.74%)
May 20, 2014	53.72	54.04	53.41	53.72	16,853,992	-0.11(-0.20%)
May 19, 2014	53.08	53.91	53.06	53.83	12,023,993	+0.52(+0.98%)
May 16, 2014	53.42	53.51	52.97	53.31	19,993,160	-0.20(-0.37%)
May 15, 2014	54.20	54.20	53.35	53.51	19,731,585	-0.85(-1.56%)
May 14, 2014	54.64	54.70	54.30	54.36	10,320,859	-0.26(-0.48%)
May 13, 2014	54.74	54.83	54.50	54.62	12,310,680	-0.03(-0.05%)
May 12, 2014	54.27	54.70	54.03	54.65	12,821,420	+0.64(+1.18%)
May 09, 2014	54.22	54.31	53.67	54.01	12,366,481	-0.35(-0.64%)
May 08, 2014	54.20	54.53	54.05	54.36	16,089,863	+0.31(+0.57%)
May 07, 2014	53.55	54.12	53.24	54.05	18,482,483	+0.71(+1.33%)
May 06, 2014	54.04	54.06	53.32	53.34	24,930,451	-0.88(-1.62%)
May 05, 2014	53.88	54.74	53.70	54.22	25,202,117	-1.36(-2.45%)
May 02, 2014	55.83	56.37	55.44	55.58	15,153,795	-0.14(-0.25%)
May 01, 2014	55.92	56.19	55.50	55.72	12,728,034	-0.26(-0.46%)
Apr 30, 2014	56.24	56.35	55.72	55.98	14,364,858	-0.12(-0.21%)
Apr 29, 2014	55.73	56.30	55.57	56.10	13,437,313	+0.61(+1.10%)
Apr 28, 2014	55.63	55.70	54.68	55.49	21,385,846	-0.21(-0.38%)
Apr 25, 2014	56.31	56.35	55.64	55.70	15,939,621	-0.49(-0.87%)
Apr 24, 2014	56.07	56.26	55.61	56.19	15,359,822	+0.14(+0.25%)
Apr 23, 2014	55.80	56.12	55.56	56.05	11,353,289	+0.24(+0.43%)
Apr 22, 2014	55.04	56.08	54.94	55.81	16,171,139	+0.78(+1.42%)
Apr 21, 2014	55.26	55.41	54.99	55.03	12,369,935	-0.19(-0.34%)
Apr 17, 2014	55.34	55.22	55.22	55.22	17,955,400	-0.04(-0.07%)
Apr 16, 2014	55.00	55.35	54.69	55.26	24,817,754	+0.46(+0.84%)
Apr 15, 2014	55.09	55.64	54.35	54.80	26,686,387	-0.16(-0.29%)
Apr 14, 2014	55.85	55.94	54.48	54.96	31,035,864	-0.34(-0.61%)
Apr 11, 2014	55.18	56.01	54.55	55.30	47,248,387	-2.10(-3.66%)
Apr 10, 2014	59.35	59.39	57.38	57.40	29,881,594	-1.87(-3.16%)
Apr 09, 2014	59.10	59.45	58.49	59.27	15,236,147	+0.42(+0.71%)
Apr 08, 2014	58.80	59.02	58.25	58.85	16,909,863	-0.15(-0.25%)
Apr 07, 2014	59.69	60.00	58.84	59.00	18,648,835	-0.81(-1.35%)
Apr 04, 2014	61.02	61.06	59.80	59.81	16,966,909	-0.85(-1.40%)
Apr 03, 2014	60.65	60.80	60.28	60.66	11,909,607	+0.18(+0.30%)
Apr 02, 2014	60.37	60.77	60.20	60.48	14,010,233	-0.19(-0.31%)

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.