Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 1:05PM ET - U.S. Markets close in 2 hours and 55 minutes. Dow  0.49% Nasdaq  0.07%

JPMorgan Disciplined Equity A (JDEAX)

On Dec 10: 13.98   0.07 (0.50%)

MORE ON JDEAX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 13.98 13.98 13.98 13.98 0 13.98 9-Dec-09 13.91 13.91 13.91 13.91 0 13.91 8-Dec-09 13.84 13.84 13.84 13.84 0 13.84 7-Dec-09 14.00 14.00 14.00 14.00 0 14.00 4-Dec-09 14.03 14.03 14.03 14.03 0 14.03 3-Dec-09 13.97 13.97 13.97 13.97 0 13.97 2-Dec-09 14.10 14.10 14.10 14.10 0 14.10 1-Dec-09 14.09 14.09 14.09 14.09 0 14.09 30-Nov-09 13.92 13.92 13.92 13.92 0 13.92 27-Nov-09 13.86 13.86 13.86 13.86 0 13.86 25-Nov-09 14.10 14.10 14.10 14.10 0 14.10 24-Nov-09 14.05 14.05 14.05 14.05 0 14.05 23-Nov-09 14.05 14.05 14.05 14.05 0 14.05 20-Nov-09 13.86 13.86 13.86 13.86 0 13.86 19-Nov-09 13.89 13.89 13.89 13.89 0 13.89 18-Nov-09 14.09 14.09 14.09 14.09 0 14.09 17-Nov-09 14.08 14.08 14.08 14.08 0 14.08 16-Nov-09 14.06 14.06 14.06 14.06 0 14.06 13-Nov-09 13.85 13.85 13.85 13.85 0 13.85 12-Nov-09 13.76 13.76 13.76 13.76 0 13.76 11-Nov-09 13.89 13.89 13.89 13.89 0 13.89 10-Nov-09 13.83 13.83 13.83 13.83 0 13.83 9-Nov-09 13.83 13.83 13.83 13.83 0 13.83 6-Nov-09 13.52 13.52 13.52 13.52 0 13.52 5-Nov-09 13.49 13.49 13.49 13.49 0 13.49 4-Nov-09 13.24 13.24 13.24 13.24 0 13.24 3-Nov-09 13.21 13.21 13.21 13.21 0 13.21 2-Nov-09 13.17 13.17 13.17 13.17 0 13.17 30-Oct-09 13.09 13.09 13.09 13.09 0 13.09 29-Oct-09 13.47 13.47 13.47 13.47 0 13.47 28-Oct-09 13.18 13.18 13.18 13.18 0 13.18 27-Oct-09 13.43 13.43 13.43 13.43 0 13.43 26-Oct-09 13.49 13.49 13.49 13.49 0 13.49 23-Oct-09 13.62 13.62 13.62 13.62 0 13.62 22-Oct-09 13.77 13.77 13.77 13.77 0 13.77 21-Oct-09 13.63 13.63 13.63 13.63 0 13.63 20-Oct-09 13.76 13.76 13.76 13.76 0 13.76 19-Oct-09 13.84 13.84 13.84 13.84 0 13.84 16-Oct-09 13.72 13.72 13.72 13.72 0 13.72 15-Oct-09 13.81 13.81 13.81 13.81 0 13.81 14-Oct-09 13.76 13.76 13.76 13.76 0 13.76 13-Oct-09 13.51 13.51 13.51 13.51 0 13.51 12-Oct-09 13.55 13.55 13.55 13.55 0 13.55 9-Oct-09 13.50 13.50 13.50 13.50 0 13.50 8-Oct-09 13.42 13.42 13.42 13.42 0 13.42 7-Oct-09 13.32 13.32 13.32 13.32 0 13.32 6-Oct-09 13.27 13.27 13.27 13.27 0 13.27 5-Oct-09 13.10 13.10 13.10 13.10 0 13.10 2-Oct-09 12.92 12.92 12.92 12.92 0 12.92 1-Oct-09 12.98 12.98 12.98 12.98 0 12.98 30-Sep-09 13.32 13.32 13.32 13.32 0 13.32 30-Sep-09 $ 0.039 Dividend 29-Sep-09 13.40 13.40 13.40 13.40 0 13.36 28-Sep-09 13.43 13.43 13.43 13.43 0 13.39 25-Sep-09 13.20 13.20 13.20 13.20 0 13.16 24-Sep-09 13.27 13.27 13.27 13.27 0 13.23 23-Sep-09 13.39 13.39 13.39 13.39 0 13.35 22-Sep-09 13.54 13.54 13.54 13.54 0 13.50 21-Sep-09 13.45 13.45 13.45 13.45 0 13.41 18-Sep-09 13.48 13.48 13.48 13.48 0 13.44 17-Sep-09 13.45 13.45 13.45 13.45 0 13.41 16-Sep-09 13.48 13.48 13.48 13.48 0 13.44 15-Sep-09 13.30 13.30 13.30 13.30 0 13.26 14-Sep-09 13.26 13.26 13.26 13.26 0 13.22 11-Sep-09 13.18 13.18 13.18 13.18 0 13.14 10-Sep-09 13.20 13.20 13.20 13.20 0 13.16 9-Sep-09 13.05 13.05 13.05 13.05 0 13.01 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions