JPMorgan European Smaller Comp
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Dec 2005 |
GBX |
490.97 |
492 |
490 |
491.75 |
98.35 |
+5.05 (+1.04%)
|
39,733 |
| 2 Dec 2005 |
GBX |
488.5 |
491 |
486 |
486.6999 |
97.34 |
+3.65 (+0.76%)
|
41,271 |
| 1 Dec 2005 |
GBX |
485.75 |
490 |
481.25 |
483.05 |
96.61 |
-1.45 (-0.30%)
|
47,433 |
| 30 Nov 2005 |
GBX |
481.5 |
484.5 |
480.5 |
484.5 |
96.9 |
-0.96 (-0.20%)
|
15,640 |
| 29 Nov 2005 |
GBX |
480 |
485.46 |
480 |
485.46 |
97.092 |
+2.38 (+0.49%)
|
39,879 |
| 28 Nov 2005 |
GBX |
483 |
486 |
480 |
483.08 |
96.616 |
+1.08 (+0.22%)
|
30,186 |
| 25 Nov 2005 |
GBX |
482 |
483 |
477.75 |
482 |
96.4 |
+2 (+0.42%)
|
33,713 |
| 24 Nov 2005 |
GBX |
478 |
481 |
476 |
480 |
96 |
+2.65 (+0.56%)
|
42,945 |
| 23 Nov 2005 |
GBX |
479.67 |
480.5 |
477.25 |
477.35 |
95.47 |
-0.41 (-0.09%)
|
21,195 |
| 22 Nov 2005 |
GBX |
476.725 |
478 |
476.5 |
477.76 |
95.552 |
+1.41 (+0.30%)
|
38,055 |
| 21 Nov 2005 |
GBX |
476.75 |
477 |
471.1 |
476.35 |
95.27 |
+4.1 (+0.87%)
|
57,959 |
| 18 Nov 2005 |
GBX |
471.75 |
474 |
471 |
472.25 |
94.45 |
+4.25 (+0.91%)
|
199,155 |
| 17 Nov 2005 |
GBX |
467 |
471 |
467 |
468 |
93.6 |
-3 (-0.64%)
|
49,966 |
| 16 Nov 2005 |
GBX |
469 |
471.75 |
464.25 |
471 |
94.2 |
+4.42 (+0.95%)
|
18,851 |
| 15 Nov 2005 |
GBX |
471.4 |
471.75 |
466 |
466.58 |
93.316 |
-0.42 (-0.09%)
|
24,273 |
| 14 Nov 2005 |
GBX |
465.25 |
470.95 |
463.5 |
467 |
93.4 |
-1 (-0.21%)
|
27,673 |
| 11 Nov 2005 |
GBX |
470 |
471.25 |
466 |
468 |
93.6 |
-0.5 (-0.11%)
|
1,469,404 |
| 10 Nov 2005 |
GBX |
470 |
471.25 |
468.5 |
468.5 |
93.7 |
-3.925 (-0.83%)
|
24,525 |
| 9 Nov 2005 |
GBX |
472.75 |
472.75 |
469 |
472.425 |
94.485 |
+0.925 (+0.20%)
|
40,977 |
| 8 Nov 2005 |
GBX |
472 |
472.75 |
468 |
471.5 |
94.3 |
+0.75 (+0.16%)
|
152,777 |
| 7 Nov 2005 |
GBX |
466 |
470.75 |
462 |
470.75 |
94.15 |
+8.25 (+1.78%)
|
76,249 |
| 4 Nov 2005 |
GBX |
464.5 |
465 |
462 |
462.5 |
92.5 |
-1.97 (-0.42%)
|
17,648 |
| 3 Nov 2005 |
GBX |
460.57 |
464.75 |
460.57 |
464.47 |
92.894 |
+6.47 (+1.41%)
|
47,333 |
| 2 Nov 2005 |
GBX |
457.69 |
463 |
457.69 |
458 |
91.6 |
+3 (+0.66%)
|
26,127 |
| 1 Nov 2005 |
GBX |
460.17 |
462.75 |
455 |
455 |
91 |
-0.6 (-0.13%)
|
26,975 |
| 31 Oct 2005 |
GBX |
452.5 |
459.5 |
452.5 |
455.6 |
91.12 |
+8.8 (+1.97%)
|
57,043 |
| 28 Oct 2005 |
GBX |
443.5 |
446.8 |
440 |
446.8 |
89.36 |
+1.8 (+0.40%)
|
21,987 |
| 27 Oct 2005 |
GBX |
447.75 |
453.675 |
445 |
445 |
89 |
-9 (-1.98%)
|
40,543 |
| 26 Oct 2005 |
GBX |
454.75 |
456.75 |
451 |
454 |
90.8 |
+3.77 (+0.84%)
|
47,188 |
| 25 Oct 2005 |
GBX |
452.25 |
455.75 |
450 |
450.23 |
90.046 |
-1.77 (-0.39%)
|
151,389 |
