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 (%)
Aug 31, 2017 54.69 54.88 54.65 54.85 4,408 +0.33(+0.60%)
Aug 30, 2017 54.47 54.55 54.46 54.53 9,313 +0.00(+0.01%)
Aug 29, 2017 54.43 54.56 54.40 54.52 7,127 -0.12(-0.22%)
Aug 28, 2017 54.62 54.65 54.62 54.65 2,008 -0.01(-0.03%)
Aug 25, 2017 54.57 54.72 54.57 54.66 4,770 +0.30(+0.55%)
Aug 24, 2017 54.43 54.44 54.35 54.36 6,199 -0.09(-0.17%)
Aug 23, 2017 54.35 54.48 54.35 54.46 4,512 -0.04(-0.08%)
Aug 22, 2017 54.38 54.50 54.38 54.50 6,131 +0.37(+0.68%)
Aug 21, 2017 54.16 54.17 54.06 54.13 30,012 +0.02(+0.03%)
Aug 18, 2017 54.08 54.25 53.99 54.11 8,805 -0.01(-0.02%)
Aug 17, 2017 54.41 54.41 54.08 54.12 18,557 -0.38(-0.70%)
Aug 16, 2017 54.38 54.51 54.35 54.50 9,490 +0.31(+0.57%)
Aug 15, 2017 54.31 54.31 54.12 54.19 12,019 -0.09(-0.17%)
Aug 14, 2017 54.33 54.33 54.28 54.28 1,106 +0.40(+0.74%)
Aug 11, 2017 53.86 53.95 53.85 53.89 6,282 +0.07(+0.13%)
Aug 10, 2017 54.00 54.04 53.80 53.82 5,732 -0.59(-1.09%)
Aug 09, 2017 54.38 54.45 54.35 54.41 11,134 -0.27(-0.50%)
Aug 08, 2017 54.88 54.88 54.68 54.68 7,842 -0.20(-0.36%)
Aug 07, 2017 54.83 54.89 54.82 54.88 3,836 -0.01(-0.01%)
Aug 04, 2017 54.87 54.89 54.75 54.89 7,665 +0.15(+0.27%)
Aug 03, 2017 54.80 54.81 54.75 54.75 2,537 -0.14(-0.25%)
Aug 02, 2017 54.90 54.92 54.80 54.88 5,373 -0.02(-0.04%)
Aug 01, 2017 54.97 54.97 54.86 54.91 4,256 +0.32(+0.59%)
Jul 31, 2017 54.59 54.61 54.49 54.59 5,676 +0.13(+0.24%)
Jul 28, 2017 54.38 54.46 54.37 54.46 1,973 -0.16(-0.29%)
Jul 27, 2017 54.84 54.84 54.43 54.61 14,253 -0.19(-0.34%)
Jul 26, 2017 54.70 54.85 54.60 54.80 62,274 +0.19(+0.34%)
Jul 25, 2017 54.70 54.70 54.60 54.61 4,538 -0.02(-0.04%)
Jul 24, 2017 54.64 54.64 54.51 54.64 12,652 -0.01(-0.02%)
Jul 21, 2017 54.51 54.65 54.51 54.65 5,649 -0.03(-0.05%)
Jul 20, 2017 54.67 54.71 54.59 54.68 9,064 +0.08(+0.15%)
Jul 19, 2017 54.46 54.59 54.45 54.59 35,637 +0.41(+0.75%)
Jul 18, 2017 54.19 54.19 54.08 54.19 11,254 +0.11(+0.21%)
Jul 17, 2017 54.10 54.12 54.02 54.07 7,026 -0.04(-0.07%)
Jul 14, 2017 53.98 54.11 53.98 54.11 3,185 +0.38(+0.71%)
Jul 13, 2017 53.57 53.73 53.57 53.73 4,364 +0.16(+0.29%)
Jul 12, 2017 53.52 53.58 53.52 53.57 6,718 +0.47(+0.88%)
Jul 11, 2017 52.93 53.18 52.83 53.11 13,943 +0.15(+0.29%)
Jul 10, 2017 52.77 52.99 52.77 52.96 5,793 +0.03(+0.06%)
Jul 07, 2017 52.79 52.95 52.79 52.92 4,510 +0.14(+0.26%)
Jul 06, 2017 52.90 52.90 52.78 52.78 5,593 -0.40(-0.75%)
Jul 05, 2017 53.08 53.18 53.07 53.18 9,956 -0.12(-0.23%)
Jul 03, 2017 53.39 53.39 53.30 53.30 3,535 -0.11(-0.21%)
Jun 30, 2017 53.44 53.44 53.24 53.41 7,751 +0.22(+0.42%)
Jun 29, 2017 53.47 53.47 53.05 53.19 5,414 -0.59(-1.09%)
Jun 28, 2017 53.59 53.80 53.57 53.78 7,996 +0.38(+0.71%)
Jun 27, 2017 53.47 53.56 53.37 53.40 3,867 -0.26(-0.48%)
Jun 26, 2017 53.77 53.77 53.66 53.66 2,362 +0.06(+0.10%)
Jun 23, 2017 53.49 53.63 53.49 53.60 8,247 +0.10(+0.18%)
Jun 22, 2017 53.51 53.54 53.45 53.50 5,190 +0.09(+0.17%)
Jun 21, 2017 53.54 53.54 53.40 53.41 2,270 -0.06(-0.10%)
Jun 20, 2017 53.63 53.63 53.46 53.47 4,823 -0.45(-0.84%)
Jun 19, 2017 53.89 53.92 53.86 53.92 2,391 +0.27(+0.51%)
Jun 16, 2017 53.50 53.65 53.48 53.65 2,152 +0.20(+0.38%)
Jun 15, 2017 53.29 53.48 53.26 53.44 7,098 -0.35(-0.65%)
Jun 14, 2017 54.20 54.20 53.79 53.79 1,518 +0.01(+0.02%)
Jun 13, 2017 53.67 53.78 53.63 53.78 4,652 +0.48(+0.90%)
Jun 12, 2017 53.31 53.31 53.22 53.30 2,107 -0.11(-0.21%)
Jun 09, 2017 53.41 53.57 53.28 53.41 5,194 -0.09(-0.16%)
Jun 08, 2017 53.52 53.52 53.50 53.50 1,103 -0.06(-0.12%)
Jun 07, 2017 53.68 53.68 53.56 53.56 2,495 -0.09(-0.17%)
Jun 06, 2017 53.67 53.68 53.63 53.66 2,966 -0.18(-0.33%)
Jun 05, 2017 53.84 53.85 53.83 53.83 944 -0.13(-0.24%)
Jun 02, 2017 53.80 53.96 53.77 53.96 6,974 +0.41(+0.76%)
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.