JPMorgan US Smaller Co. Inv Tst (JUSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan US Smaller Co. Inv Tst

Date Open High Low Close* Volume
15/03/2012 104.90p 105.20p 104.60p 104.85p 185040
14/03/2012 104.60p 104.80p 104.50p 104.65p 113610
13/03/2012 104.70p 104.75p 104.00p 104.35p 280110
12/03/2012 104.00p 104.09p 102.50p 102.75p 42880
09/03/2012 102.00p 104.00p 101.99p 103.75p 109510
08/03/2012 102.50p 102.50p 101.10p 101.75p 50880
07/03/2012 102.29p 102.29p 101.40p 101.40p 27120
06/03/2012 102.00p 102.00p 100.50p 101.25p 59320
05/03/2012 102.00p 103.59p 101.00p 101.75p 61170
02/03/2012 102.00p 103.59p 102.00p 102.80p 14660
01/03/2012 103.60p 103.60p 102.30p 102.80p 33310
29/02/2012 103.40p 103.59p 102.70p 103.05p 29170
28/02/2012 102.00p 103.59p 102.00p 102.80p 46520
27/02/2012 102.80p 103.60p 102.43p 102.45p 102930
24/02/2012 103.58p 103.58p 102.80p 102.80p 25400
23/02/2012 103.10p 103.38p 102.20p 102.70p 36760
22/02/2012 103.38p 103.38p 103.00p 103.00p 170000
21/02/2012 93.30p 103.38p 93.30p 103.05p 224210
20/02/2012 103.10p 103.40p 102.60p 102.85p 312840
17/02/2012 103.08p 103.10p 102.65p 102.65p 23100
16/02/2012 102.50p 103.50p 102.08p 102.65p 82050
15/02/2012 103.90p 103.90p 102.08p 103.05p 38380
14/02/2012 103.50p 103.50p 102.00p 102.75p 36320
13/02/2012 102.78p 102.80p 102.35p 102.35p 35570
10/02/2012 103.00p 103.00p 101.60p 102.40p 22900
09/02/2012 102.30p 102.30p 101.60p 101.90p 102650
08/02/2012 101.80p 103.00p 101.70p 101.70p 298830
07/02/2012 100.50p 101.70p 100.40p 101.70p 53820
06/02/2012 99.50p 100.40p 98.70p 99.75p 329860
03/02/2012 99.50p 100.80p 99.50p 100.25p 741430
02/02/2012 100.00p 100.00p 99.01p 99.50p 22670
01/02/2012 99.00p 99.40p 98.31p 99.15p 8950
31/01/2012 99.00p 99.00p 98.60p 98.60p 55610
30/01/2012 99.50p 99.50p 98.50p 98.60p 29350
27/01/2012 98.52p 99.48p 98.52p 99.00p 19660
26/01/2012 98.52p 99.48p 98.52p 99.25p 34540
25/01/2012 99.20p 99.48p 98.70p 99.00p 59530
24/01/2012 98.71p 99.15p 98.60p 98.75p 91350
23/01/2012 97.60p 99.45p 97.60p 99.25p 40490
20/01/2012 98.50p 99.45p 98.50p 98.50p 17840
19/01/2012 98.50p 99.00p 98.20p 98.75p 128170
18/01/2012 96.51p 98.40p 96.51p 97.95p 47490
17/01/2012 96.50p 97.85p 96.50p 97.17p 87570
16/01/2012 95.20p 96.50p 95.20p 95.75p 41120
13/01/2012 96.00p 96.50p 95.75p 95.75p 25340
12/01/2012 95.00p 95.45p 93.50p 95.40p 52690
11/01/2012 94.50p 94.50p 93.50p 94.00p 26890
10/01/2012 93.70p 93.70p 93.05p 93.05p 14200
09/01/2012 92.30p 93.70p 92.30p 92.90p 11050
06/01/2012 92.10p 93.80p 92.10p 92.95p 15460
05/01/2012 92.70p 93.70p 92.70p 93.00p 56860
04/01/2012 93.70p 93.70p 92.81p 93.20p 62920
03/01/2012 93.70p 93.80p 93.25p 93.25p 17820
30/12/2011 91.40p 92.20p 91.01p 92.20p 46910
29/12/2011 90.51p 91.40p 90.51p 91.40p 24620
28/12/2011 90.51p 91.73p 90.51p 91.15p 25340
23/12/2011 90.50p 91.86p 90.50p 91.13p 31310
22/12/2011 91.28p 91.68p 90.50p 91.00p 18390
21/12/2011 90.20p 91.23p 90.00p 90.65p 78450
20/12/2011 89.30p 90.00p 89.00p 90.00p 74460
19/12/2011 89.30p 90.25p 89.30p 89.85p 146100
16/12/2011 89.50p 89.50p 88.50p 89.50p 103360
15/12/2011 88.50p 88.75p 88.50p 88.75p 12820
14/12/2011 88.50p 89.00p 88.00p 88.00p 56490
13/12/2011 88.50p 89.00p 88.35p 88.75p 28970
12/12/2011 88.20p 88.50p 87.90p 87.90p 126120
09/12/2011 87.50p 88.40p 87.50p 88.35p 27940
08/12/2011 88.30p 88.50p 87.70p 88.10p 55090
07/12/2011 87.60p 87.92p 86.80p 87.92p 244460
06/12/2011 86.50p 87.20p 86.50p 87.10p 48820
05/12/2011 85.50p 86.55p 83.70p 86.52p 53960
02/12/2011 85.50p 86.20p 85.00p 85.85p 50250
01/12/2011 85.00p 85.50p 85.00p 85.00p 6600
30/11/2011 83.60p 85.00p 82.55p 84.85p 37070
29/11/2011 83.00p 83.99p 83.00p 83.25p 0
28/11/2011 83.00p 83.99p 83.00p 83.25p 25290
25/11/2011 82.05p 83.00p 82.00p 82.65p 53590
24/11/2011 82.50p 82.50p 82.25p 82.25p 590
23/11/2011 82.00p 83.55p 81.75p 81.75p 9370
22/11/2011 84.00p 85.50p 82.00p 83.15p 41900
21/11/2011 83.50p 84.10p 83.50p 84.10p 5000
18/11/2011 84.55p 85.40p 84.40p 84.50p 6370
17/11/2011 84.00p 85.50p 84.00p 84.75p 1600
16/11/2011 84.50p 85.00p 83.60p 85.00p 19530
15/11/2011 83.50p 83.50p 82.60p 83.50p 17850
14/11/2011 83.50p 83.57p 83.20p 83.57p 18870
11/11/2011 82.00p 82.80p 81.80p 82.80p 55000
10/11/2011 81.20p 81.60p 80.85p 81.60p 32270
09/11/2011 82.05p 82.25p 81.80p 82.25p 23850
08/11/2011 81.50p 82.20p 81.30p 82.20p 14000
07/11/2011 81.50p 82.39p 81.00p 81.42p 19730
04/11/2011 81.50p 82.05p 81.50p 82.05p 19840
03/11/2011 81.00p 81.55p 80.50p 81.55p 154530
02/11/2011 81.90p 82.20p 81.25p 81.25p 70170
01/11/2011 80.30p 80.90p 79.60p 80.90p 35090
31/10/2011 81.50p 81.50p 81.00p 81.30p 193200
28/10/2011 81.00p 81.44p 80.70p 81.25p 64940
27/10/2011 80.00p 80.50p 79.00p 79.75p 80930
26/10/2011 78.70p 78.70p 78.00p 78.00p 50
25/10/2011 79.00p 79.20p 76.85p 78.47p 22460
24/10/2011 78.40p 78.40p 76.85p 78.05p 21810
21/10/2011 77.95p 77.95p 76.85p 76.85p 5900
20/10/2011 75.50p 75.50p 75.35p 75.50p 27780
19/10/2011 78.30p 78.30p 77.00p 77.00p 5640
18/10/2011 75.90p 76.95p 75.70p 76.95p 4470
17/10/2011 78.20p 79.00p 77.05p 78.35p 72180
14/10/2011 78.20p 78.20p 77.35p 77.35p 22210
13/10/2011 77.50p 79.00p 77.38p 77.38p 7170
12/10/2011 78.05p 79.25p 77.70p 78.43p 36110
11/10/2011 79.50p 80.00p 78.00p 78.50p 116890
10/10/2011 78.30p 79.85p 78.30p 79.40p 72050
07/10/2011 77.00p 77.10p 75.50p 76.80p 19490
06/10/2011 76.50p 77.00p 76.50p 76.50p 15510
05/10/2011 75.50p 76.00p 75.15p 75.15p 10580
04/10/2011 75.10p 75.10p 73.50p 73.65p 40810
03/10/2011 77.90p 78.20p 76.65p 76.65p 7190
30/09/2011 76.50p 77.82p 76.50p 77.82p 3610
29/09/2011 79.00p 79.00p 77.95p 77.95p 2500
28/09/2011 79.00p 79.00p 78.50p 78.50p 3000
27/09/2011 78.50p 78.50p 78.50p 78.50p 5000
26/09/2011 77.50p 77.50p 76.42p 76.42p 11280
23/09/2011 78.55p 78.55p 77.67p 77.67p 12730
22/09/2011 80.00p 80.00p 78.00p 78.40p 33470
21/09/2011 80.00p 81.00p 80.00p 81.00p 16170
20/09/2011 82.85p 82.85p 81.55p 81.55p 23100
19/09/2011 80.10p 83.00p 80.00p 81.42p 18090
16/09/2011 82.00p 82.20p 79.50p 82.00p 21430
15/09/2011 80.50p 81.00p 79.20p 80.47p 10610
14/09/2011 79.50p 80.00p 79.30p 79.30p 16690
13/09/2011 78.90p 79.30p 78.75p 78.75p 8000
12/09/2011 77.00p 77.45p 76.50p 77.45p 13060
09/09/2011 78.85p 78.85p 78.28p 78.28p 8500
08/09/2011 79.50p 79.50p 79.45p 79.45p 11500
07/09/2011 78.50p 78.50p 78.50p 78.50p 10000
06/09/2011 77.00p 77.50p 76.70p 77.20p 36800
05/09/2011 77.80p 80.67p 77.50p 77.65p 13610
02/09/2011 79.50p 80.45p 79.50p 80.45p 5090
01/09/2011 80.00p 81.00p 79.80p 81.00p 25110
31/08/2011 78.00p 79.50p 78.00p 79.50p 32290
30/08/2011 77.40p 77.40p 76.00p 77.00p 1020
26/08/2011 75.15p 76.95p 75.15p 76.15p 6900
25/08/2011 77.70p 77.97p 76.10p 76.57p 28860
24/08/2011 76.70p 76.75p 76.70p 76.75p 140
23/08/2011 75.50p 76.30p 75.50p 76.30p 3500
22/08/2011 75.15p 76.25p 74.72p 76.25p 26440
19/08/2011 76.50p 77.25p 76.35p 77.25p 4910
18/08/2011 79.50p 79.50p 78.00p 78.75p 22870
17/08/2011 81.00p 81.44p 79.40p 81.00p 27470
16/08/2011 82.00p 82.00p 81.40p 81.90p 22090
15/08/2011 82.49p 82.49p 82.25p 82.25p 5530
12/08/2011 81.50p 82.25p 81.50p 82.25p 11040
11/08/2011 80.45p 80.93p 80.45p 80.93p 0
10/08/2011 80.45p 81.00p 80.00p 81.00p 42620
09/08/2011 83.25p 85.53p 77.90p 78.85p 69830
08/08/2011 85.10p 85.53p 85.10p 85.53p 10000
05/08/2011 87.05p 88.42p 86.35p 86.35p 40310
04/08/2011 90.95p 90.95p 88.40p 88.40p 25330
03/08/2011 90.00p 90.00p 90.00p 90.00p 7080
02/08/2011 91.25p 91.35p 91.20p 91.20p 5170
01/08/2011 91.60p 93.37p 91.20p 91.20p 39720
29/07/2011 92.05p 92.47p 91.50p 91.50p 19040
28/07/2011 92.75p 92.75p 92.00p 92.73p 5170
27/07/2011 93.10p 93.10p 92.40p 92.40p 43620
26/07/2011 94.45p 94.55p 93.00p 93.00p 27360
25/07/2011 95.00p 95.45p 95.00p 95.45p 2560
22/07/2011 96.20p 96.20p 94.45p 94.45p 24630
21/07/2011 95.10p 96.03p 95.10p 96.03p 5000
20/07/2011 96.25p 96.25p 94.70p 95.52p 11450
19/07/2011 95.06p 95.57p 94.85p 95.57p 5550
18/07/2011 95.00p 95.67p 95.00p 95.23p 39190
15/07/2011 95.00p 95.35p 95.00p 95.35p 2850
14/07/2011 95.55p 96.40p 95.20p 96.30p 45240
13/07/2011 96.10p 96.55p 96.10p 96.55p 20770
12/07/2011 95.55p 96.27p 95.50p 96.23p 20360
11/07/2011 96.50p 96.88p 96.30p 96.88p 9760
08/07/2011 97.50p 97.50p 96.25p 96.25p 182020
07/07/2011 96.95p 97.50p 96.50p 97.30p 42340
06/07/2011 96.40p 96.40p 95.45p 95.95p 52520
05/07/2011 96.00p 96.20p 95.50p 95.92p 62560
04/07/2011 96.40p 96.55p 96.00p 96.47p 29410
01/07/2011 95.90p 96.10p 95.05p 95.98p 34690
30/06/2011 95.00p 95.65p 95.00p 95.65p 23580
29/06/2011 94.00p 94.80p 93.85p 94.62p 22300
28/06/2011 93.50p 93.73p 93.50p 93.73p 1140
27/06/2011 92.55p 93.25p 92.50p 93.00p 51560
24/06/2011 92.55p 92.55p 92.50p 92.50p 19540
23/06/2011 93.25p 93.30p 91.70p 91.70p 39460
22/06/2011 93.45p 94.00p 93.45p 94.00p 12820
21/06/2011 93.60p 94.75p 93.60p 94.00p 0
20/06/2011 93.60p 94.75p 93.60p 94.00p 0
17/06/2011 93.60p 94.75p 93.60p 94.22p 1110
16/06/2011 94.80p 94.80p 93.65p 94.22p 25350
15/06/2011 94.05p 94.53p 94.05p 94.53p 2850
14/06/2011 93.80p 94.53p 93.80p 94.53p 38370
13/06/2011 94.80p 94.80p 94.38p 94.38p 1820
10/06/2011 93.75p 94.85p 93.75p 94.38p 6440
09/06/2011 94.85p 94.85p 93.72p 94.40p 0
08/06/2011 94.85p 94.85p 93.72p 94.40p 21390
07/06/2011 95.55p 96.85p 93.65p 93.65p 88880
06/06/2011 96.80p 96.80p 95.55p 96.15p 0

*Close Price adjusted for both dividends and splits