JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	61.13	61.92	61.13	61.28	15,225,935	-0.30(-0.49%)
Feb 26, 2015	61.03	61.70	60.91	61.58	15,435,176	+0.44(+0.72%)
Feb 25, 2015	60.76	61.27	60.75	61.14	18,307,880	+0.32(+0.53%)
Feb 24, 2015	60.25	61.25	60.08	60.82	22,934,931	+1.47(+2.48%)
Feb 23, 2015	59.50	59.53	58.80	59.35	16,802,218	-0.45(-0.75%)
Feb 20, 2015	58.96	59.89	58.35	59.80	15,379,042	+0.57(+0.96%)
Feb 19, 2015	59.15	59.48	58.80	59.23	11,248,472	-0.14(-0.24%)
Feb 18, 2015	60.10	59.83	59.12	59.37	14,278,117	-0.73(-1.21%)
Feb 17, 2015	59.36	60.14	59.31	60.10	15,308,763	+0.43(+0.72%)
Feb 13, 2015	59.46	59.67	59.67	59.67	16,479,100	+0.10(+0.17%)
Feb 12, 2015	58.93	59.71	58.55	59.57	23,205,080	+1.20(+2.06%)
Feb 11, 2015	58.06	58.65	57.84	58.37	13,059,096	-0.09(-0.15%)
Feb 10, 2015	58.42	58.71	58.05	58.46	16,367,226	+0.64(+1.11%)
Feb 09, 2015	57.42	58.10	57.23	57.82	14,363,519	-0.07(-0.12%)
Feb 06, 2015	57.75	58.73	57.54	57.89	25,214,001	+1.12(+1.97%)
Feb 05, 2015	56.86	57.04	56.46	56.77	11,284,361	+0.39(+0.69%)
Feb 04, 2015	56.32	57.07	56.28	56.38	14,926,461	-0.34(-0.60%)
Feb 03, 2015	55.91	56.78	55.87	56.72	18,811,466	+1.25(+2.25%)
Feb 02, 2015	54.53	55.65	54.27	55.47	20,306,297	+1.09(+2.00%)
Jan 30, 2015	54.99	55.49	54.37	54.38	26,943,713	-1.29(-2.32%)
Jan 29, 2015	55.27	55.89	54.68	55.67	20,389,754	+0.92(+1.68%)
Jan 28, 2015	56.62	56.68	54.75	54.75	24,347,737	-1.45(-2.58%)
Jan 27, 2015	56.05	56.61	55.76	56.20	15,219,663	-0.57(-1.00%)
Jan 26, 2015	56.41	56.99	56.20	56.77	12,573,358	+0.09(+0.16%)
Jan 23, 2015	57.72	57.87	56.66	56.68	15,458,254	-0.91(-1.58%)
Jan 22, 2015	56.38	57.73	55.96	57.59	31,422,709	+1.70(+3.04%)
Jan 21, 2015	55.45	56.42	55.19	55.89	21,763,791	+0.18(+0.32%)
Jan 20, 2015	56.04	56.39	55.42	55.71	23,359,955	-0.22(-0.39%)
Jan 16, 2015	54.66	55.93	55.93	55.93	29,368,900	+0.94(+1.71%)
Jan 15, 2015	55.73	56.61	54.50	54.99	42,455,288	-1.82(-3.20%)
Jan 14, 2015	56.91	57.00	55.27	56.81	49,433,139	-2.03(-3.45%)
Jan 13, 2015	59.26	59.70	58.37	58.84	21,638,861	+0.01(+0.02%)
Jan 12, 2015	59.28	59.40	58.27	58.83	15,436,072	-0.51(-0.86%)
Jan 09, 2015	60.72	60.79	59.29	59.34	15,396,195	-1.05(-1.74%)
Jan 08, 2015	59.97	60.90	59.97	60.39	16,955,420	+1.32(+2.23%)
Jan 07, 2015	59.89	59.89	58.67	59.07	23,843,244	+0.09(+0.15%)
Jan 06, 2015	60.64	60.75	58.35	58.98	29,073,571	-1.57(-2.59%)
Jan 05, 2015	62.06	62.28	60.23	60.55	20,053,089	-1.94(-3.10%)
Jan 02, 2015	62.18	62.96	62.07	62.49	12,599,991	-0.09(-0.14%)
Dec 31, 2014	63.30	62.58	62.58	62.58	18,529,400	-0.57(-0.90%)
Dec 30, 2014	62.72	63.28	62.57	63.15	7,518,053	+0.19(+0.30%)
Dec 29, 2014	62.42	63.34	62.25	62.96	10,600,960	+0.41(+0.66%)
Dec 26, 2014	62.67	62.89	62.41	62.55	6,086,519	+0.07(+0.11%)
Dec 24, 2014	62.74	62.48	62.48	62.48	7,412,500	+0.00(+0.00%)
Dec 23, 2014	62.05	62.97	61.93	62.48	13,552,515	+0.54(+0.87%)
Dec 22, 2014	62.16	62.33	61.61	61.94	17,064,656	+0.01(+0.02%)
Dec 19, 2014	61.40	62.35	61.37	61.93	22,756,410	+0.45(+0.73%)
Dec 18, 2014	60.64	61.48	60.44	61.48	18,150,282	+1.71(+2.86%)
Dec 17, 2014	58.57	59.83	58.34	59.77	17,824,338	+1.34(+2.29%)
Dec 16, 2014	58.42	59.86	58.11	58.43	20,709,015	-0.73(-1.23%)
Dec 15, 2014	60.74	60.81	58.79	59.16	19,115,486	-0.88(-1.47%)
Dec 12, 2014	60.53	61.22	59.96	60.04	17,405,430	-1.10(-1.80%)
Dec 11, 2014	61.17	62.06	61.11	61.14	16,884,099	+0.46(+0.76%)
Dec 10, 2014	62.16	62.24	60.37	60.68	29,620,561	-1.77(-2.83%)
Dec 09, 2014	61.85	62.85	61.56	62.45	19,656,228	-0.22(-0.35%)
Dec 08, 2014	62.60	63.16	62.26	62.67	15,534,982	-0.03(-0.05%)
Dec 05, 2014	62.01	62.67	61.88	62.70	20,071,134	+1.32(+2.15%)
Dec 04, 2014	61.10	61.57	60.84	61.38	11,542,085	-0.16(-0.26%)
Dec 03, 2014	60.96	61.62	60.81	61.54	12,115,490	+0.46(+0.75%)
Dec 02, 2014	60.01	61.19	60.00	61.08	12,524,067	+1.08(+1.80%)

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.