Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Dvsd Rtns Global Equity (NY: JPGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 43.29 43.31 43.20 43.28 1,565 -0.30(-0.70%)
Aug 28, 2015 43.37 43.66 43.37 43.58 6,219 +0.04(+0.10%)
Aug 27, 2015 43.21 43.61 43.21 43.54 2,708 +0.78(+1.84%)
Aug 26, 2015 42.30 42.75 41.85 42.75 3,700 +0.34(+0.81%)
Aug 25, 2015 42.84 42.93 42.31 42.41 16,573 +0.96(+2.31%)
Aug 24, 2015 41.18 41.99 41.18 41.45 9,352 -1.63(-3.79%)
Aug 21, 2015 44.07 44.07 43.07 43.08 18,363 -1.25(-2.82%)
Aug 20, 2015 44.71 44.71 44.33 44.33 812 -0.80(-1.78%)
Aug 19, 2015 45.16 45.16 45.04 45.13 2,470 -0.26(-0.57%)
Aug 18, 2015 45.41 45.43 45.39 45.39 1,340 -0.29(-0.64%)
Aug 17, 2015 45.71 45.71 45.69 45.69 1,068 +0.05(+0.12%)
Aug 14, 2015 45.76 45.76 45.47 45.63 106,998 -0.10(-0.21%)
Aug 13, 2015 45.61 45.84 45.61 45.73 3,886 +0.03(+0.06%)
Aug 12, 2015 45.34 45.73 45.15 45.70 6,325 +0.22(+0.49%)
Aug 11, 2015 45.60 45.62 45.42 45.48 72,458 -0.79(-1.71%)
Aug 10, 2015 45.83 46.27 45.83 46.27 3,089 +0.66(+1.44%)
Aug 07, 2015 45.51 45.62 45.51 45.62 615 -0.03(-0.07%)
Aug 06, 2015 45.65 45.65 45.65 45.65 365 -0.27(-0.59%)
Aug 05, 2015 45.92 45.92 45.92 45.92 252 -0.02(-0.03%)
Aug 04, 2015 45.91 45.93 45.87 45.93 912 +0.34(+0.75%)
Aug 03, 2015 45.59 45.59 45.59 45.59 1,080 -0.21(-0.46%)
Jul 31, 2015 45.80 45.80 45.80 45.80 443 +0.38(+0.84%)
Jul 30, 2015 45.29 45.43 45.20 45.42 1,582 -0.15(-0.33%)
Jul 29, 2015 45.55 45.60 45.53 45.57 2,667 +0.31(+0.69%)
Jul 28, 2015 45.25 45.28 45.25 45.26 902 +0.48(+1.08%)
Jul 27, 2015 44.87 44.87 44.72 44.78 6,054 -0.29(-0.65%)
Jul 24, 2015 45.38 45.38 45.04 45.07 3,702 -0.35(-0.77%)
Jul 23, 2015 45.73 45.73 45.42 45.42 4,616 -0.20(-0.44%)
Jul 22, 2015 45.62 45.67 45.61 45.62 2,927 -0.29(-0.62%)
Jul 21, 2015 45.94 45.98 45.84 45.91 4,800 -0.11(-0.23%)
Jul 20, 2015 46.05 46.10 45.95 46.02 8,776 -0.00(-0.00%)
Jul 17, 2015 46.15 46.15 45.94 46.02 6,938 -0.09(-0.19%)
Jul 16, 2015 46.12 46.13 46.07 46.11 5,634 +0.29(+0.62%)
Jul 15, 2015 45.92 45.92 45.77 45.82 6,695 -0.09(-0.19%)
Jul 14, 2015 45.68 45.91 45.68 45.91 6,583 +0.19(+0.41%)
Jul 13, 2015 45.64 45.74 45.63 45.72 18,266 +0.47(+1.05%)
Jul 10, 2015 45.25 45.25 45.25 45.25 375 +0.71(+1.58%)
Jul 09, 2015 44.63 44.70 44.54 44.54 2,940 +0.43(+0.98%)
Jul 08, 2015 44.39 44.39 44.11 44.11 4,473 -0.99(-2.21%)
Jul 07, 2015 44.77 45.12 44.42 45.11 6,996 -0.42(-0.91%)
Jul 02, 2015 45.59 45.52 45.52 45.52 672 +0.09(+0.19%)
Jul 01, 2015 45.44 45.44 45.44 45.44 791 +0.12(+0.28%)
Jun 30, 2015 45.59 45.59 45.06 45.31 786 +0.23(+0.52%)
Jun 29, 2015 45.50 45.52 45.08 45.08 4,394 -0.97(-2.11%)
Jun 26, 2015 46.15 46.15 46.05 46.05 1,397 -0.18(-0.39%)
Jun 25, 2015 46.29 46.32 46.22 46.23 2,063 -0.05(-0.11%)
Jun 24, 2015 46.44 46.44 46.26 46.28 2,868 -0.33(-0.71%)
Jun 23, 2015 46.57 46.61 46.57 46.61 1,175 +0.28(+0.60%)
Jun 22, 2015 46.65 46.65 46.30 46.34 19,220 +0.24(+0.52%)
Jun 19, 2015 46.10 46.17 46.03 46.10 15,355 -0.09(-0.19%)
Jun 18, 2015 46.02 46.28 46.02 46.19 1,973 +0.35(+0.76%)
Jun 17, 2015 45.61 45.85 45.61 45.84 4,431 +0.29(+0.65%)
Jun 16, 2015 45.54 45.54 45.54 45.54 168 -0.12(-0.27%)
Jun 15, 2015 45.55 45.67 45.55 45.67 297 -0.29(-0.62%)
Jun 12, 2015 45.90 45.98 45.90 45.95 2,694 -0.34(-0.73%)
Jun 11, 2015 46.24 46.29 46.23 46.29 1,126 +0.14(+0.31%)
Jun 10, 2015 45.96 46.16 45.96 46.15 1,929 +0.60(+1.31%)
Jun 09, 2015 45.44 45.56 45.44 45.55 2,078 -0.04(-0.10%)
Jun 08, 2015 45.59 45.60 45.50 45.60 1,248 -0.12(-0.27%)
Jun 05, 2015 45.70 45.72 45.70 45.72 588 -0.21(-0.47%)
Jun 04, 2015 46.14 46.27 45.94 45.94 1,368 -0.55(-1.18%)
Jun 03, 2015 46.48 46.48 46.48 46.48 287 +0.08(+0.18%)
Jun 02, 2015 46.45 46.45 46.39 46.40 1,794 +0.07(+0.15%)
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.