Hot penny stocks... don't get burned
   

Historical Prices for Jpmorgan Chase & Co. (JPM)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for J P Morgan Chase & Co (JPM) 
$ 41.64      4.96 (+13.52%) Volume: 112.99 m 4:01 PM EDT Oct 10, 2008
After Hours:  $ 41.20   -0.44 (-1.06%) Volume: 2.79 m 7:59 PM EDT Oct 10, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
10/10/08 35.03 42.00 35.02 41.64 112,976,118 4.96  13.52%
10/9/08 41.03 42.69 36.63 36.68 88,784,998 -2.62 -6.67%
10/8/08 38.93 43.55 38.50 39.30 75,676,995 -0.02 -0.05%
10/7/08 45.43 45.74 39.31 39.32 62,395,268 -4.68 -10.64%
10/6/08 43.49 45.15 41.70 44.00 63,051,082 -1.90 -4.14%
10/3/08 50.31 50.63 45.23 45.90 68,638,046 -3.95 -7.92%
10/2/08 49.25 49.85 46.72 49.85 53,940,153 0.22  0.44%
10/1/08 46.91 50.00 46.30 49.63 59,405,291 2.93  6.27%
9/30/08 44.63 47.39 43.77 46.70 66,986,982 5.70  13.90%
9/29/08 46.58 47.50 40.9989 41.00 77,830,136 -7.24 -15.01%
9/26/08 40.55 49.00 40.48 48.24 148,066,107 4.78  11.00%
9/25/08 42.25 45.00 41.30 43.46 36,723,596 2.96  7.31%
9/24/08 41.50 42.50 40.22 40.50 27,186,181 -0.06 -0.15%
9/23/08 40.55 42.18 40.06 40.56 32,374,727 -0.24 -0.59%
9/22/08 45.69 45.90 40.75 40.80 44,919,332 -6.25 -13.28%
9/19/08 47.00 48.00 42.55 47.05 88,523,473 6.75  16.75%
9/18/08 36.53 41.05 34.04 40.30 132,881,984 4.53  12.66%
9/17/08 39.08 40.68 35.50 35.77 104,287,277 -4.97 -12.20%
9/16/08 35.58 40.95 35.02 40.74 89,337,761 3.74  10.11%
9/15/08 38.39 41.85 37.00 37.00 92,439,633 -4.17 -10.13%
9/12/08 40.84 41.96 40.19 41.17 51,416,842 -0.48 -1.15%
9/11/08 38.25 41.69 37.92 41.65 57,002,811 2.25  5.71%
9/10/08 39.99 40.44 38.79 39.40 46,088,058 -0.07 -0.18%
9/9/08 40.81 41.94 39.45 39.47 56,434,101 -2.08 -5.01%
9/8/08 42.39 43.66 40.00 41.55 84,870,767 1.95  4.92%
9/5/08 37.50 39.75 37.35 39.60 42,076,041 1.69  4.46%
9/4/08 39.30 39.78 37.83 37.91 41,505,790 -1.80 -4.53%
9/3/08 38.91 39.75 38.44 39.71 28,788,311 0.72  1.85%
9/2/08 39.56 40.02 38.50 38.99 33,267,558 0.50  1.30%
8/29/08 38.51 38.94 38.09 38.49 23,326,336 -0.39 -1.00%
8/28/08 37.66 38.88 37.23 38.88 34,722,831 1.74  4.68%
8/27/08 36.55 37.22 35.87 37.14 23,811,907 0.53  1.45%
8/26/08 36.17 37.12 35.90 36.61 28,210,766 0.48  1.33%
8/25/08 37.40 37.45 36.08 36.13 27,080,293 -1.54 -4.09%
8/22/08 37.22 38.25 36.86 37.67 36,022,674 1.41  3.89%
8/21/08 36.18 36.60 35.79 36.26 30,564,443 -0.74 -2.00%
8/20/08 35.52 37.07 35.02 37.00 39,023,247 1.42  3.99%
8/19/08 36.01 36.40 35.00 35.58 41,423,999 -1.16 -3.16%
8/18/08 37.92 38.03 36.65 36.74 32,147,902 -1.33 -3.49%
8/15/08 38.05 38.71 37.37 38.07 36,656,814 0.26  0.69%
8/14/08 36.59 38.43 36.42 37.81 41,140,267 0.90  2.44%
8/13/08 37.64 37.65 36.15 36.91 48,547,979 -1.01 -2.66%
8/12/08 40.99 41.01 37.02 37.92 65,119,919 -3.97 -9.48%
8/11/08 40.79 42.85 40.37 41.89 34,583,048 0.82  2.00%
8/8/08 39.51 41.65 39.40 41.07 37,173,244 1.26  3.17%
8/7/08 40.68 41.55 39.48 39.81 42,712,984 -1.58 -3.82%
8/6/08 41.35 42.27 40.34 41.39 33,010,549 -0.50 -1.19%
8/5/08 41.27 42.00 40.21 41.89 35,763,838 1.75  4.36%
8/4/08 40.14 40.89 38.91 40.14 27,747,977 -0.62 -1.52%
8/1/08 41.11 41.75 39.77 40.76 30,776,580 0.13  0.32%
7/31/08 40.63 41.96 40.30 40.63 37,395,434 -0.94 -2.26%
7/30/08 41.41 42.07 39.97 41.57 47,957,333 0.82  2.01%
7/29/08 37.94 40.75 37.18 40.75 50,528,418 3.09  8.20%
7/28/08 39.41 40.65 37.41 37.66 41,676,766 -1.86 -4.71%
7/25/08 39.17 40.44 38.48 39.52 35,187,986 0.38  0.97%
7/24/08 42.06 42.28 39.04 39.14 47,454,517 -2.82 -6.72%
7/23/08 40.91 43.00 39.37 41.96 59,345,347 1.10  2.69%
7/22/08 38.16 41.04 37.61 40.86 50,104,141 2.21  5.72%
7/21/08 40.34 40.95 38.35 38.65 41,358,838 -1.37 -3.42%
7/18/08 41.20 41.32 39.20 40.02 65,411,200 -0.78 -1.91%
7/17/08 38.05 40.99 37.80 40.80 132,121,391 4.86  13.52%
7/16/08 32.30 35.94 31.50 35.94 79,957,732 4.92  15.86%
7/15/08 30.73 32.82 29.24 31.02 88,717,736 -0.67 -2.11%
7/14/08 33.38 34.35 31.68 31.69 50,370,202 -1.47 -4.43%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for JPM stock. Download JPM report.
Research Report
Get the full report for FREE
Date:Sep 3, 2008
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download JPM report
  
Example preview: Research report for Jpmorgan Chase & Co. (JPM) Research report for Jpmorgan Chase & Co. (JPM) Research report for Jpmorgan Chase & Co. (JPM) Research report for Jpmorgan Chase & Co. (JPM)
   
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Jpmorgan Chase & Co.