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 30, 2016 46.90 46.90 46.40 46.40 4,181 -0.34(-0.72%)
Nov 29, 2016 46.57 46.82 46.57 46.73 2,797 +0.15(+0.33%)
Nov 28, 2016 46.55 46.62 46.55 46.58 2,067 +0.08(+0.18%)
Nov 25, 2016 46.61 46.61 46.50 46.50 1,176 +0.10(+0.22%)
Nov 23, 2016 46.40 46.40 46.40 0 -0.06(-0.14%)
Nov 22, 2016 46.32 46.46 46.27 46.46 6,722 +0.27(+0.59%)
Nov 21, 2016 46.12 46.19 46.10 46.19 4,477 +0.31(+0.67%)
Nov 18, 2016 45.88 46.00 45.86 45.88 10,301 -0.37(-0.81%)
Nov 17, 2016 46.29 46.33 46.16 46.25 3,488 +0.25(+0.53%)
Nov 16, 2016 45.73 46.01 45.73 46.01 6,027 -0.16(-0.35%)
Nov 15, 2016 46.04 46.18 46.01 46.17 4,302 +0.28(+0.60%)
Nov 14, 2016 45.82 45.89 45.82 45.89 2,072 -0.13(-0.28%)
Nov 11, 2016 46.13 46.13 45.85 46.02 2,601 -0.34(-0.73%)
Nov 10, 2016 46.31 46.57 46.25 46.36 2,672 -0.54(-1.16%)
Nov 09, 2016 46.48 46.99 46.48 46.91 6,207 -0.32(-0.67%)
Nov 08, 2016 46.83 47.22 46.83 47.22 8,246 +0.19(+0.41%)
Nov 07, 2016 46.91 47.03 46.88 47.03 3,760 +0.59(+1.27%)
Nov 04, 2016 46.51 46.67 46.44 46.44 2,420 -0.14(-0.29%)
Nov 03, 2016 46.72 46.77 46.58 46.58 2,985 -0.09(-0.18%)
Nov 02, 2016 46.97 46.97 46.58 46.67 120,032 -0.26(-0.55%)
Nov 01, 2016 47.13 47.19 46.88 46.92 2,977 -0.15(-0.33%)
Oct 28, 2016 47.08 336 +0.02(+0.04%)
Oct 27, 2016 47.26 47.26 47.06 47.06 4,264 -0.21(-0.45%)
Oct 26, 2016 47.15 47.45 47.15 47.28 4,866 -0.25(-0.54%)
Oct 25, 2016 47.54 47.59 47.51 47.53 5,060 -0.03(-0.07%)
Oct 24, 2016 47.60 47.60 47.53 47.56 1,611 +0.06(+0.12%)
Oct 21, 2016 47.39 47.52 47.39 47.51 5,895 -0.18(-0.38%)
Oct 20, 2016 47.63 47.71 47.63 47.69 6,371 -0.09(-0.19%)
Oct 19, 2016 47.71 47.87 47.71 47.78 2,280 +0.07(+0.15%)
Oct 18, 2016 47.67 47.76 47.60 47.71 2,947 +0.52(+1.10%)
Oct 17, 2016 47.24 47.32 47.17 47.19 9,040 -0.19(-0.40%)
Oct 14, 2016 47.58 47.62 47.36 47.38 5,582 +0.18(+0.38%)
Oct 13, 2016 46.90 47.24 46.87 47.20 1,414 -0.13(-0.27%)
Oct 12, 2016 47.28 47.33 47.21 47.33 2,243 -0.02(-0.05%)
Oct 11, 2016 47.54 47.54 47.17 47.35 4,720 -0.58(-1.21%)
Oct 10, 2016 47.91 47.93 47.91 47.93 1,325 +0.30(+0.63%)
Oct 07, 2016 47.69 47.69 47.59 47.63 6,099 -0.28(-0.59%)
Oct 06, 2016 47.84 47.98 47.82 47.92 4,750 -0.28(-0.58%)
Oct 05, 2016 48.13 48.20 48.13 48.20 2,080 +0.09(+0.19%)
Oct 04, 2016 48.52 48.52 47.93 48.11 10,723 -0.39(-0.81%)
Oct 03, 2016 48.36 48.54 48.28 48.50 6,297 -0.22(-0.45%)
Sep 30, 2016 48.53 48.78 48.46 48.72 18,377 +0.23(+0.47%)
Sep 29, 2016 48.81 48.82 48.25 48.49 7,528 -0.33(-0.67%)
Sep 28, 2016 48.67 48.83 48.45 48.81 4,046 +0.22(+0.45%)
Sep 27, 2016 48.62 48.66 48.60 48.60 2,382 +0.42(+0.87%)
Sep 26, 2016 48.29 48.31 48.18 48.18 3,855 -0.38(-0.79%)
Sep 23, 2016 48.63 48.63 48.54 48.56 4,023 -0.23(-0.47%)
Sep 22, 2016 48.90 48.98 48.77 48.79 13,387 +0.74(+1.53%)
Sep 21, 2016 48.04 48.10 48.04 48.05 1,298 +0.45(+0.95%)
Sep 20, 2016 47.75 47.76 47.60 47.60 1,676 +0.13(+0.27%)
Sep 19, 2016 47.44 47.57 47.33 47.47 4,883 +0.40(+0.85%)
Sep 16, 2016 47.13 47.17 47.02 47.07 4,480 -0.41(-0.86%)
Sep 15, 2016 47.14 47.48 47.14 47.48 2,410 +0.48(+1.02%)
Sep 14, 2016 47.15 47.23 47.00 47.00 2,718 -0.05(-0.10%)
Sep 13, 2016 47.34 47.36 46.95 47.04 4,099 -0.95(-1.97%)
Sep 12, 2016 47.40 48.04 47.40 47.99 6,425 +0.48(+1.01%)
Sep 09, 2016 48.11 48.12 47.51 47.51 7,457 -1.19(-2.45%)
Sep 08, 2016 48.82 48.82 48.64 48.70 2,082 -0.19(-0.38%)
Sep 07, 2016 48.92 48.97 48.82 48.89 4,878 +0.11(+0.22%)
Sep 06, 2016 48.52 48.80 48.52 48.78 4,565 +0.42(+0.86%)
Sep 02, 2016 48.29 48.36 48.36 48.36 53,583 +0.42(+0.87%)
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.