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 (%)
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%)
Sep 02, 2014 45.60 45.60 45.60 45.60 240 +0.02(+0.05%)
Aug 29, 2014 45.58 45.57 45.57 45.57 105,988 -0.06(-0.14%)
Aug 28, 2014 45.47 45.63 45.47 45.63 1,446 -0.04(-0.10%)
Aug 27, 2014 45.67 45.68 45.66 45.68 1,326 +0.11(+0.23%)
Aug 26, 2014 45.62 45.65 45.57 45.57 2,453 +0.04(+0.09%)
Aug 25, 2014 45.52 45.53 45.52 45.53 269 +0.12(+0.26%)
Aug 22, 2014 45.35 45.41 45.34 45.41 2,243 -0.06(-0.14%)
Aug 21, 2014 45.49 45.50 45.49 45.47 1,363 +0.06(+0.14%)
Aug 20, 2014 45.37 45.41 45.37 45.41 1,710 +0.03(+0.06%)
Aug 19, 2014 45.39 45.40 45.38 45.38 1,861 +0.09(+0.20%)
Aug 18, 2014 45.28 45.29 45.28 45.29 1,958 +0.23(+0.51%)
Aug 15, 2014 45.18 45.18 44.92 45.06 1,722 +0.28(+0.62%)
Aug 13, 2014 44.75 44.79 44.79 44.79 897 +0.32(+0.73%)
Aug 12, 2014 44.49 44.54 44.46 44.46 1,612 -0.13(-0.29%)
Aug 11, 2014 44.54 44.62 44.54 44.59 4,794 +0.29(+0.64%)
Aug 08, 2014 44.09 44.24 44.07 44.30 3,925 +0.21(+0.47%)
Aug 07, 2014 44.14 44.19 44.10 44.10 4,374 -0.28(-0.63%)
Aug 06, 2014 44.38 44.38 44.38 44.38 89 +0.00(+0.00%)
Aug 05, 2014 44.49 44.49 44.38 44.38 1,874 -0.42(-0.94%)
Aug 04, 2014 44.79 44.79 44.79 44.79 44 +0.00(+0.00%)
Aug 01, 2014 44.68 44.79 44.68 44.79 3,144 -0.05(-0.12%)
Jul 31, 2014 44.85 44.85 44.85 44.85 617 -0.54(-1.20%)
Jul 30, 2014 45.45 45.45 45.39 45.39 2,080 +0.06(+0.14%)
Jul 29, 2014 45.33 45.33 45.33 45.33 62 +0.00(+0.00%)
Jul 28, 2014 45.77 45.77 45.33 45.33 639 -0.12(-0.26%)
Jul 25, 2014 45.45 45.45 45.45 45.45 336 -0.08(-0.18%)
Jul 24, 2014 45.53 45.53 45.53 45.53 336 +0.03(+0.06%)
Jul 23, 2014 45.55 45.55 45.50 45.50 607 -0.05(-0.12%)
Jul 22, 2014 45.51 45.55 45.51 45.55 2,224 +0.28(+0.62%)
Jul 21, 2014 45.27 45.27 45.27 45.27 713 +0.20(+0.45%)
Jul 17, 2014 45.20 45.07 45.07 45.07 45,086 -0.18(-0.39%)
Jul 15, 2014 45.28 45.25 45.25 45.25 785 +0.20(+0.44%)
Jul 14, 2014 45.05 45.05 45.05 45.05 84 +0.00(+0.00%)
Jul 11, 2014 45.02 45.06 45.02 45.05 15,208 +0.30(+0.68%)
Jul 10, 2014 44.75 44.75 44.75 44.75 681 -0.44(-0.98%)
Jul 09, 2014 45.19 45.20 45.19 45.19 50 +0.00(+0.00%)
Jul 08, 2014 45.19 45.19 45.19 45.19 580 -0.28(-0.61%)
Jul 07, 2014 45.52 45.52 45.47 45.47 5,305 -0.23(-0.51%)
Jul 03, 2014 45.70 45.70 45.70 45.70 0 +0.00(+0.00%)
Jul 02, 2014 45.70 45.70 45.70 45.70 2,528 -0.03(-0.06%)
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.