Skip to main content
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 (%)
Nov 26, 2014 44.63 44.65 44.65 44.65 1,345 +0.11(+0.24%)
Nov 25, 2014 44.44 44.54 44.44 44.54 1,462 +0.05(+0.12%)
Nov 24, 2014 44.53 44.53 44.48 44.49 5,584 +0.03(+0.06%)
Nov 21, 2014 44.49 44.49 44.42 44.46 1,958 +0.26(+0.58%)
Nov 20, 2014 44.22 44.22 44.20 44.21 512 -0.07(-0.16%)
Nov 19, 2014 44.29 44.29 44.28 44.28 1,630 -0.28(-0.62%)
Nov 18, 2014 44.46 44.56 44.43 44.55 4,653 +0.41(+0.93%)
Nov 17, 2014 44.04 44.14 44.04 44.14 797 -0.19(-0.42%)
Nov 14, 2014 44.28 44.33 44.28 44.33 532 +0.03(+0.06%)
Nov 13, 2014 44.27 44.32 44.16 44.30 5,010 +0.10(+0.22%)
Nov 12, 2014 44.21 44.21 44.15 44.21 5,460 -0.13(-0.30%)
Nov 11, 2014 44.23 44.34 44.23 44.34 2,764 +0.16(+0.36%)
Nov 10, 2014 44.21 44.21 44.13 44.18 7,850 +0.30(+0.68%)
Nov 07, 2014 43.80 43.91 43.80 43.88 3,217 -0.05(-0.11%)
Nov 06, 2014 43.90 43.94 43.89 43.93 11,921 -0.12(-0.26%)
Nov 05, 2014 43.98 44.05 43.97 44.05 2,828 -0.48(-1.08%)
Nov 03, 2014 44.40 44.59 44.40 44.53 8 -0.08(-0.18%)
Oct 31, 2014 44.56 44.61 44.53 44.61 5,209 +0.49(+1.11%)
Oct 30, 2014 43.70 44.21 43.70 44.12 2,747 +0.23(+0.53%)
Oct 29, 2014 44.03 44.03 43.79 43.88 2,613 -0.07(-0.15%)
Oct 28, 2014 43.75 43.95 43.75 43.95 14,892 +0.45(+1.03%)
Oct 27, 2014 43.34 43.44 43.44 43.50 2,582 +0.06(+0.15%)
Oct 24, 2014 43.30 43.44 43.30 43.44 2,358 +0.01(+0.02%)
Oct 23, 2014 43.23 43.43 43.23 43.43 2,300 +0.53(+1.24%)
Oct 22, 2014 43.15 43.15 42.90 42.90 3,845 -0.18(-0.41%)
Oct 21, 2014 42.92 43.07 42.92 43.07 9,490 +0.48(+1.12%)
Oct 20, 2014 42.57 42.60 42.57 42.60 781 +0.51(+1.22%)
Oct 17, 2014 42.11 42.11 42.08 42.08 1,444 +0.21(+0.49%)
Oct 16, 2014 41.22 41.91 41.22 41.88 3,283 +0.01(+0.02%)
Oct 15, 2014 41.85 41.87 41.29 41.87 27,826 -0.14(-0.34%)
Oct 14, 2014 42.22 42.22 42.01 42.01 548 +0.00(+0.00%)
Oct 13, 2014 42.32 42.44 42.01 42.01 15,810 -0.33(-0.78%)
Oct 10, 2014 42.51 42.56 42.34 42.34 7,125 -0.40(-0.94%)
Oct 09, 2014 43.18 43.20 42.70 42.74 7,659 -0.78(-1.80%)
Oct 08, 2014 43.16 43.53 43.01 43.53 4,307 +0.35(+0.81%)
Oct 07, 2014 43.35 43.35 43.18 43.18 11,683 -0.33(-0.76%)
Oct 06, 2014 43.52 43.60 43.44 43.51 3,918 +0.00(+0.00%)
Oct 03, 2014 43.41 43.54 43.41 43.51 5,831 +0.21(+0.49%)
Oct 02, 2014 43.31 43.31 43.30 43.30 326 -0.21(-0.49%)
Oct 01, 2014 43.72 43.72 43.51 43.51 3,314 -0.40(-0.91%)
Sep 30, 2014 44.03 44.10 43.91 43.91 11,104 -0.21(-0.48%)
Sep 29, 2014 44.05 44.13 44.02 44.13 15,201 -0.30(-0.68%)
Sep 26, 2014 44.25 44.43 44.24 44.43 1,349 +0.27(+0.61%)
Sep 25, 2014 44.16 44.16 44.16 44.16 252 -0.56(-1.25%)
Sep 24, 2014 44.54 44.75 44.54 44.72 17,082 +0.23(+0.51%)
Sep 23, 2014 44.47 44.49 44.46 44.49 2,714 -0.17(-0.38%)
Sep 22, 2014 44.75 44.75 44.66 44.66 4,470 -0.19(-0.42%)
Sep 19, 2014 44.86 44.87 44.82 44.85 1,135 -0.14(-0.32%)
Sep 18, 2014 44.99 45.00 44.98 44.99 1,709 +0.03(+0.07%)
Sep 17, 2014 44.86 44.97 44.86 44.96 1,408 -0.12(-0.27%)
Sep 16, 2014 44.79 45.08 44.79 45.08 2,130 +0.26(+0.58%)
Sep 15, 2014 44.82 44.82 44.82 44.82 930 -0.03(-0.06%)
Sep 12, 2014 44.90 44.90 44.85 44.85 1,139 -0.38(-0.85%)
Sep 11, 2014 45.23 45.23 45.23 45.23 3 +0.00(+0.00%)
Sep 10, 2014 45.05 45.23 45.07 45.23 5,450 +0.17(+0.37%)
Sep 09, 2014 45.14 45.14 44.99 45.07 2,572 -0.43(-0.95%)
Sep 08, 2014 45.51 45.51 45.50 45.50 1,347 -0.12(-0.27%)
Sep 05, 2014 45.61 45.62 45.61 45.62 580 +0.08(+0.18%)
Sep 04, 2014 45.79 45.79 45.54 45.54 4,599 -0.28(-0.62%)
Sep 03, 2014 45.83 45.83 45.83 45.83 233 +0.23(+0.50%)
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.