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 (%)
May 29, 2015 52.05 52.05 52.05 52.05 787 -0.36(-0.68%)
May 27, 2015 52.35 52.40 52.40 52.40 3,300 +0.16(+0.31%)
May 26, 2015 52.59 52.59 52.24 52.24 1,141 -0.69(-1.30%)
May 22, 2015 52.95 52.93 52.93 52.93 500 +0.01(+0.02%)
May 20, 2015 52.87 52.92 52.87 52.92 57 +0.02(+0.04%)
May 19, 2015 52.90 52.93 52.85 52.90 2,714 -0.12(-0.23%)
May 18, 2015 52.91 53.02 52.87 53.02 1,118 +0.08(+0.16%)
May 14, 2015 52.89 52.94 52.89 52.94 74 +0.44(+0.83%)
May 13, 2015 52.47 52.54 52.47 52.50 3,150 +0.31(+0.59%)
May 12, 2015 52.20 52.20 52.18 52.19 1,013 -0.01(-0.01%)
May 11, 2015 52.23 52.28 52.20 52.20 1,059 -0.43(-0.82%)
May 08, 2015 52.61 52.63 52.59 52.63 814 +0.64(+1.23%)
May 07, 2015 51.90 52.05 51.90 51.99 5,725 -0.16(-0.31%)
May 05, 2015 52.65 52.65 52.15 52.15 48 -0.67(-1.26%)
May 04, 2015 52.76 52.82 52.76 52.82 1,391 +0.22(+0.41%)
May 01, 2015 52.44 52.60 52.44 52.60 1,942 +0.43(+0.81%)
Apr 30, 2015 52.17 52.17 52.17 52.17 296 -0.62(-1.17%)
Apr 29, 2015 52.93 52.93 52.79 52.79 800 -0.33(-0.62%)
Apr 28, 2015 53.24 53.24 53.11 53.12 17,796 +0.02(+0.04%)
Apr 27, 2015 53.29 53.29 53.10 53.10 1,485 +0.08(+0.15%)
Apr 24, 2015 53.00 53.09 53.00 53.02 5,347 +0.13(+0.25%)
Apr 23, 2015 52.49 52.89 52.49 52.89 1,235 +0.14(+0.27%)
Apr 22, 2015 52.54 52.75 52.43 52.75 1,643 +0.27(+0.51%)
Apr 21, 2015 52.49 52.50 52.48 52.48 590 +0.26(+0.50%)
Apr 20, 2015 52.15 52.28 52.15 52.22 6,170 +0.11(+0.21%)
Apr 17, 2015 52.12 52.12 51.90 52.11 4,624 -0.42(-0.80%)
Apr 16, 2015 52.46 52.53 52.46 52.53 347 +0.13(+0.25%)
Apr 15, 2015 52.32 52.45 52.26 52.40 5,000 +0.17(+0.33%)
Apr 14, 2015 52.14 52.24 52.08 52.23 3,980 +0.42(+0.81%)
Apr 13, 2015 52.02 52.02 51.76 51.81 6,608 -0.27(-0.52%)
Apr 10, 2015 51.97 52.08 51.96 52.08 1,235 +0.06(+0.12%)
Apr 09, 2015 51.98 52.02 51.79 52.02 1,473 +0.06(+0.12%)
Apr 08, 2015 51.87 51.96 51.87 51.96 7,343 +0.16(+0.31%)
Apr 07, 2015 51.83 51.83 51.80 51.80 1,034 -0.04(-0.08%)
Apr 06, 2015 51.47 51.86 51.47 51.84 1,435 +0.58(+1.13%)
Apr 02, 2015 51.28 51.26 51.26 51.26 18,500 +0.46(+0.90%)
Apr 01, 2015 50.86 50.86 50.66 50.80 7,026 +0.08(+0.16%)
Mar 31, 2015 50.72 50.72 50.72 50.72 900 -0.67(-1.30%)
Mar 30, 2015 51.32 51.47 51.32 51.39 8,295 +0.17(+0.33%)
Mar 27, 2015 51.18 51.22 51.12 51.22 2,905 +0.09(+0.18%)
Mar 26, 2015 51.07 51.16 51.07 51.13 4,678 -0.27(-0.53%)
Mar 25, 2015 51.53 51.54 51.40 51.40 2,389 -0.33(-0.64%)
Mar 24, 2015 51.85 51.85 51.73 51.73 1,720 -0.11(-0.21%)
Mar 23, 2015 51.77 51.84 51.74 51.84 632 +0.37(+0.72%)
Mar 20, 2015 51.22 51.62 51.22 51.47 1,263 +0.83(+1.64%)
Mar 19, 2015 50.88 50.88 50.64 50.64 9,177 -0.60(-1.16%)
Mar 18, 2015 50.42 51.24 50.41 51.24 1,425 +0.84(+1.66%)
Mar 17, 2015 50.33 50.40 50.25 50.40 43,722 -0.09(-0.18%)
Mar 16, 2015 50.50 50.50 50.48 50.49 500 +0.49(+0.98%)
Mar 13, 2015 49.77 50.00 49.77 50.00 2,205 -0.44(-0.87%)
Mar 12, 2015 50.33 50.44 50.28 50.44 5,801 +0.61(+1.22%)
Mar 11, 2015 49.76 49.88 49.76 49.83 1,677 +0.13(+0.26%)
Mar 10, 2015 49.84 49.85 49.70 49.70 5,309 -0.92(-1.82%)
Mar 09, 2015 50.57 50.62 50.57 50.62 1,998 -0.02(-0.04%)
Mar 06, 2015 50.64 50.64 50.64 50.64 349 -0.61(-1.19%)
Mar 05, 2015 51.24 51.25 51.24 51.25 1,072 +0.18(+0.35%)
Mar 04, 2015 51.09 51.30 51.30 51.07 657 -0.23(-0.45%)
Mar 03, 2015 51.34 51.35 51.21 51.30 11,600 -0.05(-0.09%)
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.