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, 2013 20.44 20.56 19.75 20.33 6,324,434 -0.30(-1.45%)
Jan 30, 2013 20.89 21.10 20.30 20.63 10,695,054 -0.38(-1.81%)
Jan 29, 2013 19.51 21.12 19.28 21.01 17,566,650 +1.79(+9.31%)
Jan 28, 2013 19.32 19.36 18.86 19.22 3,975,484 -0.13(-0.67%)
Jan 25, 2013 19.09 19.55 18.97 19.35 8,029,115 +0.23(+1.20%)
Jan 24, 2013 18.37 19.29 18.22 19.12 12,831,649 +0.77(+4.20%)
Jan 23, 2013 18.99 19.60 18.26 18.35 10,671,088 -0.38(-2.03%)
Jan 22, 2013 18.98 19.07 18.37 18.73 4,812,160 -0.14(-0.74%)
Jan 18, 2013 17.94 18.95 17.61 18.87 16,276,025 +0.73(+4.02%)
Jan 17, 2013 18.80 19.10 18.02 18.14 7,160,011 -0.65(-3.46%)
Jan 16, 2013 18.75 19.09 18.59 18.79 5,416,530 +0.08(+0.43%)
Jan 15, 2013 18.03 18.89 17.93 18.71 6,102,111 +0.62(+3.43%)
Jan 14, 2013 18.23 18.45 17.36 18.09 11,700,432 -0.17(-0.93%)
Jan 11, 2013 17.58 18.78 17.58 18.26 14,222,779 -0.89(-4.65%)
Jan 10, 2013 19.00 19.23 18.63 19.15 5,903,681 +0.35(+1.86%)
Jan 09, 2013 18.74 18.92 18.28 18.80 8,623,788 -0.19(-1.00%)
Jan 08, 2013 20.00 20.05 18.85 18.99 8,892,166 -0.97(-4.86%)
Jan 07, 2013 20.50 20.61 19.86 19.96 7,108,850 -0.66(-3.20%)
Jan 04, 2013 20.23 20.71 20.01 20.62 5,253,506 +0.51(+2.54%)
Jan 03, 2013 20.44 20.66 19.80 20.11 8,309,575 -0.73(-3.50%)
Jan 02, 2013 20.68 20.94 19.71 20.84 11,264,241 +1.13(+5.73%)
Dec 31, 2012 18.93 19.86 18.75 19.71 6,614,275 +0.74(+3.90%)
Dec 28, 2012 19.39 19.50 18.95 18.97 7,614,800 -0.55(-2.82%)
Dec 27, 2012 20.65 20.69 19.12 19.52 9,196,029 -1.23(-5.93%)
Dec 26, 2012 19.88 20.83 19.73 20.75 7,218,359 +0.88(+4.43%)
Dec 24, 2012 19.92 20.45 19.78 19.87 3,695,680 +0.28(+1.43%)
Dec 21, 2012 19.87 20.00 19.20 19.59 8,688,478 -0.50(-2.49%)
Dec 20, 2012 20.70 20.70 19.77 20.09 9,168,227 -0.79(-3.78%)
Dec 19, 2012 20.25 21.69 20.20 20.88 12,274,090 +0.71(+3.52%)
Dec 18, 2012 20.45 20.98 20.14 20.17 9,703,029 -0.47(-2.28%)
Dec 17, 2012 20.98 21.25 19.93 20.64 8,995,181 -0.34(-1.62%)
Dec 14, 2012 20.68 21.50 20.62 20.98 10,578,814 +0.18(+0.87%)
Dec 13, 2012 19.49 20.86 19.37 20.80 12,217,680 +1.35(+6.94%)
Dec 12, 2012 19.41 19.57 18.68 19.45 12,405,182 +0.22(+1.14%)
Dec 11, 2012 18.85 19.79 18.73 19.23 12,505,243 +0.76(+4.11%)
Dec 10, 2012 18.17 18.90 18.04 18.47 11,060,975 +0.30(+1.65%)
Dec 07, 2012 18.30 18.42 17.78 18.17 4,089,878 +0.03(+0.17%)
Dec 06, 2012 17.56 19.14 17.53 18.14 13,085,548 +0.61(+3.48%)
Dec 05, 2012 17.76 17.78 17.10 17.53 7,912,216 -0.25(-1.41%)
Dec 04, 2012 17.27 17.93 17.12 17.78 8,153,056 -0.16(-0.89%)
Nov 30, 2012 18.09 18.11 17.66 17.94 7,478,763 -0.20(-1.10%)
Nov 29, 2012 18.34 18.39 17.74 18.14 10,540,768 -0.18(-0.98%)
Nov 28, 2012 17.48 18.75 17.41 18.32 16,660,011 +0.80(+4.57%)
Nov 27, 2012 17.19 17.67 17.18 17.52 9,978,658 +0.29(+1.68%)
Nov 26, 2012 17.37 17.48 16.94 17.23 8,647,124 -0.06(-0.35%)
Nov 23, 2012 17.82 17.93 17.09 17.29 6,177,735 +0.04(+0.23%)
Nov 21, 2012 17.23 17.48 16.92 17.25 8,548,817 +0.01(+0.06%)
Nov 20, 2012 16.90 17.73 16.75 17.24 15,227,288 +0.49(+2.93%)
Nov 19, 2012 16.77 17.02 16.61 16.75 8,270,824 +0.47(+2.89%)
Nov 16, 2012 16.51 16.58 15.69 16.28 16,053,540 -0.22(-1.33%)
Nov 15, 2012 16.84 16.96 16.31 16.50 13,035,707 -0.39(-2.31%)
Nov 14, 2012 17.37 17.90 16.81 16.89 12,856,441 -0.51(-2.93%)
Nov 13, 2012 18.03 18.20 17.27 17.40 17,129,752 -0.57(-3.17%)
Nov 12, 2012 20.32 20.43 17.90 17.97 29,591,700 -2.67(-12.94%)
Nov 09, 2012 19.54 21.48 19.52 20.64 41,542,364 -1.05(-4.84%)
Nov 08, 2012 22.78 22.80 21.32 21.69 19,413,174 -1.11(-4.87%)
Nov 07, 2012 23.30 23.32 22.65 22.80 8,222,591 -0.73(-3.10%)
Nov 06, 2012 23.32 23.89 23.20 23.53 5,892,579 +0.18(+0.77%)
Nov 05, 2012 23.54 23.92 23.27 23.35 6,435,172 -0.35(-1.48%)
Nov 02, 2012 24.50 24.57 23.50 23.70 4,972,563 -0.56(-2.31%)
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.