Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J C Penney Company Inc (NY: JCP )

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 (%)
Jan 31, 2006 52.37 52.46 51.59 52.23 1,667,123 -0.32(-0.61%)
Jan 30, 2006 52.62 53.33 52.50 52.55 898,676 -0.07(-0.12%)
Jan 27, 2006 53.07 53.21 52.24 52.62 2,586,204 -0.44(-0.83%)
Jan 26, 2006 53.13 53.21 52.65 53.05 3,265,125 -0.07(-0.12%)
Jan 25, 2006 52.43 53.24 52.43 53.12 1,872,135 +0.70(+1.34%)
Jan 24, 2006 51.67 52.60 51.58 52.42 1,302,076 +0.93(+1.80%)
Jan 23, 2006 51.54 51.87 50.76 51.49 1,611,356 +0.19(+0.36%)
Jan 20, 2006 52.56 52.73 50.95 51.30 2,291,987 -1.04(-1.98%)
Jan 19, 2006 52.13 52.47 51.69 52.34 1,035,635 +0.27(+0.52%)
Jan 18, 2006 51.67 52.84 51.58 52.07 1,573,537 -0.07(-0.13%)
Jan 17, 2006 51.90 52.34 51.61 52.14 2,109,837 -0.96(-1.82%)
Jan 13, 2006 53.21 53.97 52.98 53.10 1,051,553 -0.11(-0.21%)
Jan 12, 2006 52.38 53.41 52.38 53.21 1,502,387 +0.07(+0.14%)
Jan 11, 2006 52.69 53.43 52.27 53.14 1,767,225 +0.63(+1.19%)
Jan 10, 2006 52.37 52.72 52.10 52.51 1,871,814 +0.00(+0.00%)
Jan 09, 2006 52.22 52.80 51.84 52.51 2,669,961 +0.10(+0.20%)
Jan 06, 2006 53.03 53.06 51.54 52.41 2,990,672 +0.54(+1.05%)
Jan 05, 2006 52.42 52.91 51.04 51.87 5,042,500 -1.70(-3.18%)
Jan 04, 2006 53.44 54.01 53.31 53.57 3,736,578 +0.73(+1.38%)
Jan 03, 2006 52.09 53.05 50.84 52.84 3,158,506 +0.80(+1.53%)
Dec 30, 2005 51.44 52.36 51.27 52.04 1,158,706 +0.15(+0.29%)
Dec 29, 2005 53.11 53.35 51.85 51.89 1,784,211 -0.81(-1.54%)
Dec 28, 2005 52.09 53.11 51.90 52.71 1,539,137 +0.95(+1.83%)
Dec 27, 2005 52.32 52.79 51.76 51.76 1,929,504 -0.39(-0.75%)
Dec 23, 2005 51.15 52.48 51.15 52.16 1,272,483 +1.00(+1.96%)
Dec 22, 2005 51.34 51.67 50.78 51.15 1,477,067 -0.41(-0.80%)
Dec 21, 2005 51.23 52.06 51.22 51.57 1,857,285 +0.54(+1.06%)
Dec 20, 2005 49.80 51.09 49.43 51.02 2,703,613 +1.54(+3.12%)
Dec 19, 2005 50.31 50.42 49.27 49.48 2,683,528 -0.45(-0.90%)
Dec 16, 2005 51.11 51.20 49.56 49.93 4,627,241 -0.80(-1.59%)
Dec 15, 2005 51.17 51.44 50.25 50.73 2,116,140 -0.43(-0.84%)
Dec 14, 2005 51.07 51.35 50.86 51.16 1,579,093 +0.14(+0.28%)
Dec 13, 2005 51.22 51.38 50.66 51.02 2,229,490 -0.20(-0.38%)
Dec 12, 2005 51.34 51.91 51.07 51.22 2,577,550 +0.39(+0.77%)
Dec 09, 2005 51.20 51.25 50.48 50.83 1,342,672 -0.11(-0.22%)
Dec 08, 2005 50.86 51.34 50.27 50.94 1,999,052 +0.15(+0.29%)
Dec 07, 2005 51.11 51.24 50.41 50.79 1,741,051 -0.19(-0.37%)
Dec 06, 2005 50.76 51.34 50.57 50.98 1,385,619 +0.49(+0.96%)
Dec 05, 2005 50.38 50.57 49.62 50.49 1,626,633 +0.12(+0.24%)
Dec 02, 2005 51.06 52.05 50.26 50.37 2,790,147 -0.99(-1.93%)
Dec 01, 2005 49.11 51.39 49.28 51.36 3,506,887 +2.25(+4.57%)
Nov 30, 2005 48.51 49.28 48.49 49.11 3,342,899 +0.15(+0.31%)
Nov 29, 2005 49.66 49.75 48.90 48.96 2,756,816 -0.53(-1.08%)
Nov 28, 2005 50.64 50.67 49.47 49.50 2,617,292 -1.14(-2.26%)
Nov 25, 2005 50.93 50.94 50.45 50.64 515,146 +0.10(+0.20%)
Nov 23, 2005 50.49 50.92 50.33 50.54 1,584,968 +0.19(+0.37%)
Nov 22, 2005 50.53 50.54 49.89 50.35 2,111,653 -0.18(-0.35%)
Nov 21, 2005 51.06 51.15 50.24 50.53 1,840,085 -0.37(-0.72%)
Nov 18, 2005 51.39 51.47 50.66 50.89 2,211,221 +0.18(+0.35%)
Nov 17, 2005 50.36 50.81 49.92 50.71 1,575,674 +0.73(+1.46%)
Nov 16, 2005 48.87 50.22 48.86 49.98 2,578,191 +1.11(+2.28%)
Nov 15, 2005 50.31 50.32 48.53 48.87 3,187,885 -1.44(-2.87%)
Nov 14, 2005 51.21 51.41 50.10 50.31 1,917,325 -0.91(-1.77%)
Nov 11, 2005 50.72 51.25 50.55 51.22 1,364,466 +0.74(+1.46%)
Nov 10, 2005 49.70 50.63 48.94 50.48 1,680,690 +1.10(+2.24%)
Nov 09, 2005 49.69 50.09 49.28 49.38 1,843,824 -0.12(-0.25%)
Nov 08, 2005 49.84 49.85 49.03 49.50 1,234,344 -0.49(-0.97%)
Nov 07, 2005 50.21 50.56 49.42 49.98 1,900,232 +0.07(+0.15%)
Nov 04, 2005 49.85 50.08 49.14 49.91 2,350,104 -0.07(-0.15%)
Nov 03, 2005 49.66 50.84 49.62 49.98 4,692,730 +1.83(+3.79%)
Nov 02, 2005 46.90 48.23 46.75 48.16 2,023,196 +1.41(+3.02%)
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.