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, 2007 75.82 76.37 75.56 76.04 4,340,503 +0.18(+0.23%)
Jan 30, 2007 76.38 76.56 75.50 75.87 1,420,233 -0.51(-0.67%)
Jan 29, 2007 76.15 77.24 76.03 76.38 2,721,774 +0.51(+0.67%)
Jan 26, 2007 76.75 77.02 75.57 75.88 2,620,177 -0.76(-0.99%)
Jan 25, 2007 77.18 77.51 76.31 76.63 2,489,520 -0.74(-0.96%)
Jan 24, 2007 77.04 77.77 77.02 77.37 2,272,757 +0.65(+0.84%)
Jan 23, 2007 76.96 77.69 76.49 76.73 1,743,401 -0.22(-0.29%)
Jan 22, 2007 77.40 77.69 76.12 76.95 2,024,157 -0.45(-0.58%)
Jan 19, 2007 78.44 78.44 77.32 77.40 4,852,872 -0.83(-1.06%)
Jan 18, 2007 75.49 78.71 75.49 78.23 5,961,688 +3.72(+4.99%)
Jan 17, 2007 74.51 74.54 73.74 74.52 2,321,793 -0.22(-0.30%)
Jan 16, 2007 73.83 74.80 73.63 74.74 1,878,117 +0.92(+1.24%)
Jan 12, 2007 73.02 73.94 72.53 73.83 1,622,467 +0.37(+0.51%)
Jan 11, 2007 72.17 73.68 71.90 73.45 1,997,556 +1.17(+1.62%)
Jan 10, 2007 72.08 72.51 71.58 72.28 1,402,712 -0.23(-0.32%)
Jan 09, 2007 71.36 72.63 71.35 72.52 1,561,999 +1.10(+1.53%)
Jan 08, 2007 71.28 71.90 70.42 71.42 2,667,397 -0.26(-0.37%)
Jan 05, 2007 71.98 72.81 71.27 71.68 3,052,956 -0.22(-0.31%)
Jan 04, 2007 72.31 73.66 71.87 71.91 3,152,524 -1.16(-1.59%)
Jan 03, 2007 73.29 74.42 72.33 73.07 3,721,301 +0.66(+0.90%)
Dec 29, 2006 72.64 73.88 72.21 72.41 1,702,591 -0.26(-0.36%)
Dec 28, 2006 73.46 74.12 72.30 72.67 2,078,749 -0.71(-0.97%)
Dec 27, 2006 72.99 73.55 72.15 73.39 1,605,053 +0.62(+0.85%)
Dec 26, 2006 74.94 74.94 72.77 72.77 1,613,813 -1.71(-2.30%)
Dec 22, 2006 73.67 74.90 73.35 74.48 1,666,589 +1.13(+1.54%)
Dec 21, 2006 74.80 75.16 73.34 73.35 2,172,334 -1.39(-1.87%)
Dec 20, 2006 74.95 75.44 74.39 74.74 1,797,459 -0.21(-0.27%)
Dec 19, 2006 74.09 75.20 73.07 74.95 2,262,715 +0.19(+0.25%)
Dec 18, 2006 75.53 76.02 73.85 74.76 2,572,529 +0.32(+0.43%)
Dec 15, 2006 76.10 76.55 74.05 74.44 2,797,305 -0.99(-1.32%)
Dec 14, 2006 73.74 75.82 73.74 75.44 3,757,303 +1.69(+2.30%)
Dec 13, 2006 72.87 74.01 72.38 73.74 2,451,381 +1.48(+2.05%)
Dec 12, 2006 72.43 72.81 71.86 72.26 1,849,913 -0.63(-0.86%)
Dec 11, 2006 71.65 73.11 71.58 72.89 1,479,738 +0.88(+1.22%)
Dec 08, 2006 72.96 73.11 71.71 72.01 2,337,284 -0.81(-1.12%)
Dec 07, 2006 73.11 73.63 72.65 72.82 1,488,071 -0.37(-0.50%)
Dec 06, 2006 73.51 74.13 72.80 73.19 2,093,705 -0.32(-0.43%)
Dec 05, 2006 72.77 73.85 71.96 73.51 2,034,627 +0.88(+1.21%)
Dec 04, 2006 71.79 72.96 71.43 72.63 2,371,043 +1.18(+1.65%)
Dec 01, 2006 71.85 73.40 71.12 71.45 4,420,734 -0.95(-1.31%)
Nov 30, 2006 73.39 73.39 71.45 72.39 7,090,374 -2.12(-2.84%)
Nov 29, 2006 73.12 74.67 73.11 74.51 2,303,845 +1.43(+1.96%)
Nov 28, 2006 73.95 74.08 72.64 73.08 2,901,146 -1.05(-1.41%)
Nov 27, 2006 75.64 76.38 74.10 74.13 2,814,185 -1.52(-2.00%)
Nov 24, 2006 75.87 76.76 75.07 75.64 601,360 -0.36(-0.48%)
Nov 22, 2006 75.82 76.77 75.38 76.01 2,006,957 +0.48(+0.63%)
Nov 21, 2006 75.65 75.95 75.00 75.53 1,362,116 -0.05(-0.06%)
Nov 20, 2006 75.26 76.05 75.26 75.58 2,576,909 +0.60(+0.80%)
Nov 17, 2006 76.24 76.25 74.71 74.98 2,494,221 -1.43(-1.87%)
Nov 16, 2006 75.73 76.64 75.01 76.41 2,338,673 +1.05(+1.39%)
Nov 15, 2006 75.87 75.96 75.17 75.36 1,873,203 -0.63(-0.83%)
Nov 14, 2006 74.12 76.10 73.76 75.99 3,087,890 +2.28(+3.10%)
Nov 13, 2006 75.82 77.21 73.60 73.70 3,992,976 -1.98(-2.61%)
Nov 10, 2006 75.26 75.78 74.71 75.68 2,469,863 +1.22(+1.63%)
Nov 09, 2006 74.23 76.19 72.81 74.46 6,676,184 +1.26(+1.73%)
Nov 08, 2006 72.09 73.65 71.33 73.20 1,980,890 +1.10(+1.53%)
Nov 07, 2006 71.57 72.51 71.14 72.09 1,911,235 +0.38(+0.54%)
Nov 06, 2006 71.79 72.12 71.16 71.71 2,545,394 +0.49(+0.68%)
Nov 03, 2006 72.01 72.49 70.45 71.22 2,478,089 -0.79(-1.09%)
Nov 02, 2006 70.02 72.38 69.59 72.01 3,900,352 +1.68(+2.40%)
Nov 01, 2006 70.72 71.00 69.19 70.33 3,264,698 -0.09(-0.13%)
Oct 31, 2006 72.13 72.24 70.40 70.42 2,826,043 -1.71(-2.37%)
Oct 30, 2006 71.85 72.60 70.68 72.13 1,865,404 +0.76(+1.06%)
Oct 27, 2006 71.88 72.08 71.12 71.37 2,161,117 -0.65(-0.90%)
Oct 26, 2006 70.91 72.06 70.67 72.02 1,951,939 +1.11(+1.57%)
Oct 25, 2006 71.78 72.79 70.35 70.91 2,927,534 -0.86(-1.20%)
Oct 24, 2006 71.47 71.82 71.24 71.77 2,273,505 -0.07(-0.10%)
Oct 23, 2006 70.08 71.94 69.92 71.84 3,084,471 +1.77(+2.52%)
Oct 20, 2006 69.78 70.07 69.20 70.07 2,273,291 +0.44(+0.63%)
Oct 19, 2006 68.91 70.18 68.77 69.63 3,089,065 +0.70(+1.02%)
Oct 18, 2006 68.33 69.03 67.97 68.93 2,140,819 +1.05(+1.54%)
Oct 17, 2006 67.86 68.42 67.40 67.88 1,435,616 -0.43(-0.63%)
Oct 16, 2006 69.15 69.15 68.27 68.31 1,541,274 -0.84(-1.22%)
Oct 13, 2006 68.36 69.27 68.23 69.15 2,363,351 +0.80(+1.16%)
Oct 12, 2006 67.07 68.51 67.07 68.36 2,419,438 +1.50(+2.24%)
Oct 11, 2006 67.43 68.04 66.49 66.86 2,224,789 -0.57(-0.85%)
Oct 10, 2006 67.11 68.28 66.57 67.43 2,395,721 +0.48(+0.71%)
Oct 09, 2006 66.46 67.12 65.89 66.96 1,741,799 +0.42(+0.63%)
Oct 06, 2006 65.92 67.79 65.33 66.53 4,021,500 +0.62(+0.94%)
Oct 05, 2006 67.26 67.44 65.41 65.92 6,683,556 -1.52(-2.25%)
Oct 04, 2006 64.74 67.96 64.71 67.43 5,194,629 +2.12(+3.24%)
Oct 03, 2006 65.06 65.76 64.18 65.32 3,783,798 +0.64(+0.98%)
Oct 02, 2006 64.03 64.82 63.28 64.68 2,853,499 +0.66(+1.04%)
Sep 29, 2006 64.96 65.05 63.87 64.02 2,784,272 -0.83(-1.28%)
Sep 28, 2006 64.71 64.85 63.63 64.85 2,441,018 +0.14(+0.22%)
Sep 27, 2006 64.07 65.05 63.65 64.71 3,218,119 +0.64(+0.99%)
Sep 26, 2006 63.53 64.18 63.00 64.07 5,214,180 -0.39(-0.61%)
Sep 25, 2006 62.71 64.68 62.44 64.47 3,965,413 +2.13(+3.42%)
Sep 22, 2006 62.90 63.34 62.10 62.33 2,635,347 -0.75(-1.19%)
Sep 21, 2006 64.54 65.01 62.90 63.08 4,561,326 -1.46(-2.26%)
Sep 20, 2006 63.84 64.59 63.65 64.54 3,267,262 +1.34(+2.12%)
Sep 19, 2006 62.71 63.56 62.43 63.20 3,920,330 +0.58(+0.93%)
Sep 18, 2006 60.83 62.62 60.13 62.62 5,171,981 +2.03(+3.35%)
Sep 15, 2006 61.68 61.69 60.29 60.59 3,822,151 -0.54(-0.89%)
Sep 14, 2006 60.52 61.20 59.76 61.13 3,253,160 +0.11(+0.18%)
Sep 13, 2006 61.59 61.68 60.71 61.02 3,103,594 -0.76(-1.23%)
Sep 12, 2006 61.07 61.97 60.95 61.78 3,311,918 +0.76(+1.24%)
Sep 11, 2006 60.07 61.59 59.92 61.02 3,344,716 +0.95(+1.59%)
Sep 08, 2006 58.97 60.11 58.76 60.07 3,046,332 +0.32(+0.53%)
Sep 07, 2006 60.19 60.35 59.31 59.75 2,800,724 -0.66(-1.08%)
Sep 06, 2006 60.75 60.99 60.14 60.40 2,229,597 -0.47(-0.77%)
Sep 05, 2006 60.00 60.92 59.93 60.87 2,671,777 +0.92(+1.53%)
Sep 01, 2006 59.01 60.09 58.88 59.95 2,211,435 +0.95(+1.60%)
Aug 31, 2006 60.05 60.05 58.22 59.01 4,560,898 -0.11(-0.19%)
Aug 30, 2006 60.14 60.17 58.94 59.12 5,628,584 -0.75(-1.25%)
Aug 29, 2006 60.56 60.81 59.41 59.87 5,642,151 -0.35(-0.58%)
Aug 28, 2006 61.08 61.98 59.86 60.22 6,013,822 -0.81(-1.33%)
Aug 25, 2006 60.83 61.99 60.49 61.03 4,029,833 +0.10(+0.17%)
Aug 24, 2006 62.02 62.02 60.67 60.93 2,908,945 -1.10(-1.77%)
Aug 23, 2006 62.67 63.15 61.44 62.02 2,744,744 -0.88(-1.40%)
Aug 22, 2006 63.20 63.29 62.07 62.90 2,549,774 -0.29(-0.46%)
Aug 21, 2006 63.79 63.86 62.92 63.19 1,987,514 -0.60(-0.94%)
Aug 18, 2006 64.68 64.68 63.56 63.79 2,208,551 -0.45(-0.70%)
Aug 17, 2006 63.70 64.91 63.50 64.24 2,274,146 +0.54(+0.85%)
Aug 16, 2006 63.65 63.84 62.63 63.70 2,685,558 +0.19(+0.29%)
Aug 15, 2006 62.51 63.89 62.31 63.51 2,681,071 +1.43(+2.31%)
Aug 14, 2006 61.87 62.61 61.14 62.08 2,057,169 +1.05(+1.72%)
Aug 11, 2006 61.69 62.24 60.53 61.03 2,635,988 -0.36(-0.58%)
Aug 10, 2006 60.37 61.58 58.64 61.39 5,721,421 +1.48(+2.47%)
Aug 09, 2006 60.42 60.77 59.41 59.91 3,227,520 +0.03(+0.05%)
Aug 08, 2006 60.58 60.81 59.64 59.88 2,781,173 -0.70(-1.16%)
Aug 07, 2006 59.91 61.14 59.35 60.58 2,561,846 +0.61(+1.01%)
Aug 04, 2006 60.94 61.41 59.44 59.97 3,084,258 -0.12(-0.20%)
Aug 03, 2006 60.13 61.15 59.12 60.09 4,865,905 -0.04(-0.06%)
Aug 02, 2006 59.44 60.33 59.20 60.13 3,249,528 +0.72(+1.21%)
Aug 01, 2006 58.50 59.45 57.49 59.41 4,110,278 +0.48(+0.81%)
Jul 31, 2006 59.30 60.15 58.71 58.93 2,250,536 +0.20(+0.33%)
Jul 28, 2006 57.83 59.78 57.61 58.74 2,464,522 +1.24(+2.15%)
Jul 27, 2006 59.64 59.64 57.29 57.50 1,770,003 -0.48(-0.82%)
Jul 26, 2006 59.35 59.41 57.98 57.98 2,206,414 -1.61(-2.70%)
Jul 25, 2006 59.42 59.96 59.05 59.59 1,790,087 -0.16(-0.27%)
Jul 24, 2006 58.09 60.19 58.50 59.75 2,195,624 +1.67(+2.87%)
Jul 21, 2006 59.35 59.35 57.75 58.08 3,238,844 -1.30(-2.19%)
Jul 20, 2006 60.08 60.42 59.33 59.38 2,080,992 -0.70(-1.17%)
Jul 19, 2006 59.33 60.42 59.55 60.08 3,746,834 +0.77(+1.29%)
Jul 18, 2006 60.47 60.48 57.58 59.32 6,042,240 -2.14(-3.49%)
Jul 17, 2006 60.93 62.21 60.93 61.46 2,873,156 +0.77(+1.26%)
Jul 14, 2006 60.71 61.08 59.98 60.69 3,005,736 +0.06(+0.09%)
Jul 13, 2006 63.19 63.32 60.54 60.64 5,026,582 -3.11(-4.88%)
Jul 12, 2006 64.56 64.91 63.69 63.74 2,485,781 -0.81(-1.26%)
Jul 11, 2006 64.31 64.69 63.65 64.56 1,486,896 +0.35(+0.54%)
Jul 10, 2006 64.45 64.53 63.98 64.21 1,600,673 +0.08(+0.13%)
Jul 07, 2006 63.09 64.82 63.09 64.13 2,910,975 +0.80(+1.27%)
Jul 06, 2006 62.61 63.53 61.22 63.32 4,489,427 +0.08(+0.13%)
Jul 05, 2006 63.37 63.38 62.55 63.24 2,616,758 -0.42(-0.66%)
Jul 03, 2006 63.42 63.69 63.02 63.66 1,114,478 +0.47(+0.74%)
Jun 30, 2006 63.37 63.99 63.04 63.19 2,852,217 -0.17(-0.27%)
Jun 29, 2006 62.75 63.86 62.74 63.36 2,612,698 +0.66(+1.06%)
Jun 28, 2006 62.29 62.90 61.88 62.70 1,895,851 +0.55(+0.89%)
Jun 27, 2006 63.18 63.51 62.13 62.14 2,155,241 -1.60(-2.51%)
Jun 26, 2006 63.65 64.40 63.56 63.74 2,251,818 +0.56(+0.89%)
Jun 23, 2006 63.21 63.63 62.98 63.18 1,547,150 -0.17(-0.27%)
Jun 22, 2006 63.16 63.86 62.90 63.35 2,756,388 +0.28(+0.45%)
Jun 21, 2006 61.67 63.66 61.59 63.07 3,313,520 +1.30(+2.11%)
Jun 20, 2006 61.68 62.22 61.58 61.77 2,403,200 +0.17(+0.27%)
Jun 19, 2006 61.83 62.48 61.41 61.60 2,749,658 +0.22(+0.37%)
Jun 16, 2006 61.78 62.82 61.25 61.38 2,791,964 -0.25(-0.41%)
Jun 15, 2006 60.07 61.69 60.00 61.63 2,729,253 +1.79(+2.99%)
Jun 14, 2006 58.08 59.84 57.86 59.84 2,424,459 +1.71(+2.95%)
Jun 13, 2006 58.92 59.70 58.09 58.13 2,472,641 -0.97(-1.65%)
Jun 12, 2006 60.47 60.64 59.05 59.10 1,642,765 -1.10(-1.83%)
Jun 09, 2006 61.03 61.21 59.95 60.21 1,804,189 -0.72(-1.18%)
Jun 08, 2006 61.40 61.64 59.45 60.93 3,536,801 -0.47(-0.76%)
Jun 07, 2006 61.06 62.62 60.66 61.40 3,402,405 +0.35(+0.57%)
Jun 06, 2006 59.78 61.31 59.35 61.05 4,101,091 +1.27(+2.13%)
Jun 05, 2006 60.23 60.97 59.60 59.78 1,880,467 -0.88(-1.45%)
Jun 02, 2006 60.65 60.77 59.53 60.66 2,604,152 +0.01(+0.02%)
Jun 01, 2006 58.74 60.78 58.62 60.65 6,499,056 +3.70(+6.49%)
May 31, 2006 56.30 56.95 56.30 56.95 3,913,279 +0.89(+1.59%)
May 30, 2006 56.72 56.72 55.70 56.06 2,510,566 -1.24(-2.16%)
May 26, 2006 57.29 58.30 57.07 57.30 1,819,466 +0.18(+0.31%)
May 25, 2006 57.99 58.21 56.73 57.12 3,701,002 -1.68(-2.87%)
May 24, 2006 58.13 59.04 57.62 58.80 3,797,365 +0.74(+1.27%)
May 23, 2006 58.35 59.10 58.06 58.06 1,939,760 -0.06(-0.10%)
May 22, 2006 58.79 59.00 57.47 58.12 2,520,929 -1.23(-2.07%)
May 19, 2006 59.06 59.81 59.04 59.35 1,920,102 +0.63(+1.07%)
May 18, 2006 59.12 59.65 58.72 58.72 1,958,883 -0.20(-0.33%)
May 17, 2006 58.78 59.61 58.62 58.91 2,192,953 -0.42(-0.71%)
May 16, 2006 59.63 60.46 59.20 59.34 2,049,477 -0.99(-1.64%)
May 15, 2006 59.11 60.54 58.83 60.33 3,122,397 -0.11(-0.19%)
May 12, 2006 61.76 61.77 59.57 60.44 2,905,206 -1.32(-2.14%)
May 11, 2006 62.47 62.77 61.08 61.76 2,963,537 -0.87(-1.39%)
May 10, 2006 62.37 63.15 62.25 62.63 2,088,898 -0.61(-0.96%)
May 09, 2006 62.90 63.46 62.81 63.24 1,677,806 +0.38(+0.61%)
May 08, 2006 62.01 63.54 62.01 62.86 2,009,414 +0.53(+0.86%)
May 05, 2006 62.39 62.57 62.01 62.32 1,633,257 +0.51(+0.82%)
May 04, 2006 61.52 62.24 60.23 61.82 2,934,158 +0.31(+0.50%)
May 03, 2006 61.11 61.85 60.42 61.51 1,580,481 +0.16(+0.26%)
May 02, 2006 62.12 62.18 61.01 61.35 2,425,528 -0.76(-1.22%)
May 01, 2006 61.45 63.14 61.43 62.11 2,714,937 +0.83(+1.36%)
Apr 28, 2006 60.98 61.44 60.86 61.27 2,618,361 +0.46(+0.75%)
Apr 27, 2006 60.75 61.28 60.20 60.81 2,207,803 +0.09(+0.15%)
Apr 26, 2006 60.29 61.30 60.29 60.72 2,313,353 +0.33(+0.54%)
Apr 25, 2006 59.58 60.84 59.54 60.39 2,632,356 +1.03(+1.73%)
Apr 24, 2006 59.19 59.41 58.03 59.36 2,209,192 +0.39(+0.67%)
Apr 21, 2006 59.58 59.83 58.50 58.97 3,420,567 -0.21(-0.35%)
Apr 20, 2006 58.61 59.44 58.47 59.18 3,424,947 +0.84(+1.44%)
Apr 19, 2006 57.07 58.60 56.34 58.33 3,585,516 +1.56(+2.75%)
Apr 18, 2006 56.07 57.08 56.05 56.77 2,096,163 +0.85(+1.52%)
Apr 17, 2006 55.62 56.54 55.39 55.92 1,991,360 +0.22(+0.40%)
Apr 13, 2006 55.45 55.70 55.23 55.69 1,538,176 +0.24(+0.44%)
Apr 12, 2006 54.61 55.53 54.60 55.45 2,430,335 +1.03(+1.89%)
Apr 11, 2006 54.74 54.88 53.76 54.42 2,198,615 -0.31(-0.56%)
Apr 10, 2006 56.07 56.07 54.68 54.73 1,994,992 -1.44(-2.57%)
Apr 07, 2006 56.71 57.71 56.08 56.17 1,580,375 -0.46(-0.81%)
Apr 06, 2006 54.68 56.86 54.68 56.63 3,196,218 +0.84(+1.51%)
Apr 05, 2006 57.13 57.13 55.54 55.79 2,249,361 +0.33(+0.59%)
Apr 04, 2006 55.58 55.98 55.04 55.46 2,557,573 -0.22(-0.39%)
Apr 03, 2006 57.39 57.39 55.35 55.68 1,878,865 -0.87(-1.54%)
Mar 31, 2006 57.10 57.49 56.55 56.55 928,055 -0.74(-1.29%)
Mar 30, 2006 57.33 58.03 56.92 57.29 1,247,805 -0.16(-0.28%)
Mar 29, 2006 57.03 58.03 57.03 57.45 1,034,567 +0.63(+1.10%)
Mar 28, 2006 56.86 57.88 56.27 56.82 1,754,725 -0.28(-0.49%)
Mar 27, 2006 57.67 57.95 57.01 57.10 1,484,332 +0.17(+0.30%)
Mar 24, 2006 57.26 57.71 56.77 56.93 1,173,663 -0.54(-0.94%)
Mar 23, 2006 57.41 57.90 57.22 57.47 1,354,210 -0.11(-0.20%)
Mar 22, 2006 56.63 57.78 56.63 57.59 1,250,155 -0.20(-0.34%)
Mar 21, 2006 58.54 58.55 57.32 57.78 1,624,390 -0.52(-0.90%)
Mar 20, 2006 58.71 58.76 57.90 58.31 1,183,064 -0.39(-0.67%)
Mar 17, 2006 58.92 59.10 58.54 58.70 1,333,057 +0.19(+0.32%)
Mar 16, 2006 58.27 58.90 58.18 58.51 1,456,556 +0.37(+0.64%)
Mar 15, 2006 57.98 58.29 57.13 58.14 1,434,334 +0.33(+0.57%)
Mar 14, 2006 57.19 57.83 56.99 57.81 1,418,951 +0.36(+0.62%)
Mar 13, 2006 57.99 58.08 57.27 57.45 2,013,688 -0.51(-0.89%)
Mar 10, 2006 56.95 57.99 56.71 57.97 2,071,698 +1.03(+1.81%)
Mar 09, 2006 56.42 57.06 55.96 56.94 1,566,914 +0.51(+0.91%)
Mar 08, 2006 55.69 56.49 55.69 56.42 1,078,689 +0.57(+1.02%)
Mar 07, 2006 55.98 56.28 55.51 55.85 1,530,270 -0.04(-0.07%)
Mar 06, 2006 56.45 56.54 55.78 55.89 1,013,307 -0.56(-0.99%)
Mar 03, 2006 56.21 56.89 55.73 56.45 1,932,602 +0.11(+0.20%)
Mar 02, 2006 56.30 56.81 55.65 56.34 2,242,310 +0.01(+0.02%)
Mar 01, 2006 54.66 56.34 54.61 56.33 3,343,006 +1.44(+2.63%)
Feb 28, 2006 55.18 55.55 54.65 54.89 2,271,368 -0.29(-0.53%)
Feb 27, 2006 54.62 55.55 54.60 55.18 1,796,924 +0.94(+1.73%)
Feb 24, 2006 53.67 54.48 53.04 54.24 1,133,814 +0.57(+1.06%)
Feb 23, 2006 54.00 54.44 53.53 53.67 1,496,832 -0.41(-0.76%)
Feb 22, 2006 53.10 54.28 53.10 54.08 1,650,350 +1.09(+2.05%)
Feb 21, 2006 53.77 53.93 52.64 53.00 1,717,548 -0.58(-1.08%)
Feb 17, 2006 54.15 54.28 53.51 53.58 2,505,118 -0.57(-1.05%)
Feb 16, 2006 54.28 55.06 53.61 54.15 5,335,114 +1.14(+2.15%)
Feb 15, 2006 52.42 53.07 51.96 53.01 1,911,235 +0.59(+1.13%)
Feb 14, 2006 52.42 52.84 52.05 52.42 1,654,730 +0.56(+1.08%)
Feb 13, 2006 51.76 52.18 51.34 51.86 959,891 +0.13(+0.25%)
Feb 10, 2006 51.64 52.14 50.71 51.73 1,551,743 -0.01(-0.02%)
Feb 09, 2006 52.50 52.65 51.38 51.74 1,360,513 -0.68(-1.30%)
Feb 08, 2006 51.18 52.53 50.85 52.42 1,658,469 +1.24(+2.43%)
Feb 07, 2006 52.03 52.26 50.86 51.17 1,385,619 -0.86(-1.66%)
Feb 06, 2006 52.65 52.65 51.79 52.03 1,569,157 -0.43(-0.82%)
Feb 03, 2006 52.62 53.17 52.05 52.47 1,676,417 -0.01(-0.02%)
Feb 02, 2006 51.90 52.69 51.13 52.47 2,611,096 +0.08(+0.16%)
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.