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, 2017 6.470 6.660 6.390 6.650 13,272,794 +0.10(+1.53%)
Jan 30, 2017 6.400 6.590 6.350 6.550 19,192,364 +0.10(+1.55%)
Jan 27, 2017 6.780 6.840 6.380 6.450 25,446,286 -0.32(-4.73%)
Jan 26, 2017 6.960 7.010 6.760 6.770 13,379,546 -0.17(-2.45%)
Jan 25, 2017 7.020 7.087 6.905 6.940 15,474,020 -0.01(-0.14%)
Jan 24, 2017 6.820 7.000 6.800 6.950 15,346,273 +0.10(+1.46%)
Jan 23, 2017 6.820 7.010 6.760 6.850 18,838,348 +0.00(+0.00%)
Jan 20, 2017 6.730 6.940 6.675 6.850 24,263,720 +0.16(+2.39%)
Jan 19, 2017 6.850 6.910 6.660 6.690 22,302,436 -0.12(-1.76%)
Jan 18, 2017 6.810 6.880 6.640 6.810 24,870,820 -0.13(-1.87%)
Jan 17, 2017 6.840 7.150 6.840 6.940 28,886,168 +0.18(+2.66%)
Jan 13, 2017 6.760 6.760 6.760 0 -0.18(-2.59%)
Jan 12, 2017 7.030 7.080 6.930 6.940 17,323,780 -0.11(-1.56%)
Jan 11, 2017 7.040 7.100 6.850 7.050 29,241,680 +0.05(+0.71%)
Jan 10, 2017 7.220 7.240 6.950 7.000 37,680,588 -0.19(-2.64%)
Jan 09, 2017 7.540 7.570 7.190 7.190 27,719,252 -0.38(-5.02%)
Jan 06, 2017 7.500 8.000 7.400 7.570 58,310,600 -0.29(-3.69%)
Jan 05, 2017 8.010 8.150 7.780 7.860 43,551,056 -0.61(-7.20%)
Jan 04, 2017 8.380 8.800 8.380 8.470 24,531,956 +0.14(+1.68%)
Jan 03, 2017 8.350 8.390 7.970 8.330 30,765,760 +0.02(+0.24%)
Dec 30, 2016 8.310 8.310 8.310 0 -0.11(-1.31%)
Dec 29, 2016 8.450 8.580 8.295 8.420 11,853,213 -0.05(-0.59%)
Dec 28, 2016 8.570 8.620 8.380 8.470 12,057,678 -0.06(-0.70%)
Dec 27, 2016 8.500 8.690 8.360 8.530 14,043,713 +0.07(+0.83%)
Dec 23, 2016 8.460 8.460 8.460 0 -0.10(-1.17%)
Dec 22, 2016 9.020 9.020 8.500 8.560 25,926,702 -0.49(-5.41%)
Dec 21, 2016 9.090 9.200 9.035 9.050 12,943,869 +0.02(+0.22%)
Dec 20, 2016 8.750 9.120 8.750 9.030 20,315,274 +0.34(+3.91%)
Dec 19, 2016 8.650 8.975 8.630 8.690 17,767,500 +0.07(+0.81%)
Dec 16, 2016 9.220 9.220 8.590 8.620 26,649,136 -0.65(-7.01%)
Dec 15, 2016 9.580 9.650 9.260 9.270 11,871,159 -0.28(-2.93%)
Dec 14, 2016 9.860 9.890 9.550 9.550 9,988,392 -0.32(-3.24%)
Dec 13, 2016 9.820 10.00 9.610 9.870 13,123,096 +0.07(+0.71%)
Dec 12, 2016 10.14 10.20 9.790 9.800 15,119,116 -0.41(-4.02%)
Dec 09, 2016 10.53 10.55 10.11 10.21 15,424,406 -0.35(-3.31%)
Dec 08, 2016 10.37 10.74 10.37 10.56 15,245,173 +0.12(+1.15%)
Dec 07, 2016 10.04 10.46 10.01 10.44 19,542,200 +0.42(+4.19%)
Dec 06, 2016 9.810 10.14 9.800 10.02 18,704,280 +0.16(+1.62%)
Dec 05, 2016 9.840 10.05 9.785 9.860 19,022,038 +0.05(+0.51%)
Dec 02, 2016 9.930 10.09 9.750 9.810 20,255,532 +0.28(+2.94%)
Dec 01, 2016 9.470 9.840 9.420 9.530 14,923,071 +0.06(+0.63%)
Nov 30, 2016 9.480 9.690 9.300 9.470 16,206,290 -0.07(-0.73%)
Nov 29, 2016 9.250 9.690 9.150 9.540 25,046,156 +0.34(+3.70%)
Nov 28, 2016 9.690 9.700 9.150 9.200 17,899,216 -0.48(-4.96%)
Nov 25, 2016 9.970 9.980 9.630 9.680 8,385,281 -0.14(-1.43%)
Nov 23, 2016 9.820 9.820 9.820 0 +0.10(+1.03%)
Nov 22, 2016 9.420 9.800 9.420 9.720 14,278,734 +0.36(+3.85%)
Nov 21, 2016 9.520 9.550 9.230 9.360 11,233,880 -0.11(-1.16%)
Nov 18, 2016 9.390 9.502 9.160 9.470 13,367,580 +0.04(+0.42%)
Nov 17, 2016 9.200 9.450 9.090 9.430 12,756,343 +0.25(+2.72%)
Nov 16, 2016 9.120 9.340 9.065 9.180 12,804,314 +0.06(+0.66%)
Nov 15, 2016 9.410 9.490 9.020 9.120 20,684,400 -0.40(-4.20%)
Nov 14, 2016 9.110 9.970 9.080 9.520 40,932,048 +0.36(+3.93%)
Nov 11, 2016 8.330 9.290 8.300 9.160 61,859,720 +0.35(+3.97%)
Nov 10, 2016 8.730 9.150 8.670 8.810 35,881,468 +0.45(+5.38%)
Nov 09, 2016 7.970 8.420 7.920 8.360 13,353,160 +0.25(+3.08%)
Nov 08, 2016 8.280 8.310 7.970 8.110 18,409,378 -0.19(-2.29%)
Nov 07, 2016 8.320 8.540 8.250 8.300 14,124,538 +0.10(+1.22%)
Nov 04, 2016 8.220 8.360 8.070 8.200 12,098,236 -0.04(-0.49%)
Nov 03, 2016 8.410 8.480 8.220 8.240 11,889,412 -0.17(-2.02%)
Nov 02, 2016 8.400 8.475 8.330 8.410 11,420,632 -0.07(-0.83%)
Nov 01, 2016 8.570 8.620 8.370 8.480 8,663,696 -0.11(-1.28%)
Oct 31, 2016 8.500 8.710 8.490 8.590 11,181,163 +0.11(+1.30%)
Oct 28, 2016 8.300 8.570 8.300 8.480 11,742,805 +0.17(+2.05%)
Oct 27, 2016 8.430 8.465 8.250 8.310 12,364,284 -0.10(-1.19%)
Oct 26, 2016 8.370 8.660 8.290 8.410 15,601,965 +0.04(+0.48%)
Oct 25, 2016 8.500 8.510 8.260 8.370 16,177,015 -0.19(-2.22%)
Oct 24, 2016 8.840 8.970 8.550 8.560 12,334,840 -0.28(-3.17%)
Oct 21, 2016 8.600 8.900 8.600 8.840 15,867,065 +0.18(+2.08%)
Oct 20, 2016 8.880 8.890 8.640 8.660 14,720,347 -0.19(-2.15%)
Oct 19, 2016 8.480 8.870 8.460 8.850 14,386,806 +0.37(+4.36%)
Oct 18, 2016 8.620 8.630 8.390 8.480 11,185,732 -0.04(-0.47%)
Oct 17, 2016 8.650 8.770 8.500 8.520 11,347,094 -0.15(-1.73%)
Oct 14, 2016 8.600 8.770 8.600 8.670 10,757,710 -0.06(-0.69%)
Oct 13, 2016 8.900 8.910 8.630 8.730 14,879,184 -0.20(-2.24%)
Oct 12, 2016 9.020 9.040 8.870 8.930 10,474,926 -0.08(-0.89%)
Oct 11, 2016 9.100 9.150 8.940 9.010 11,026,004 -0.05(-0.55%)
Oct 10, 2016 9.470 9.540 9.040 9.060 13,516,245 -0.38(-4.03%)
Oct 07, 2016 9.400 9.690 9.260 9.440 15,754,622 +0.07(+0.75%)
Oct 06, 2016 9.010 9.395 8.900 9.370 15,107,408 +0.36(+4.00%)
Oct 05, 2016 9.040 9.120 8.940 9.010 10,046,411 +0.02(+0.22%)
Oct 04, 2016 9.000 9.080 8.860 8.990 11,582,395 -0.02(-0.22%)
Oct 03, 2016 9.200 9.210 8.870 9.010 17,594,000 -0.21(-2.28%)
Sep 30, 2016 9.290 9.390 9.085 9.220 13,971,060 -0.03(-0.32%)
Sep 29, 2016 9.540 9.625 9.240 9.250 16,428,198 -0.30(-3.14%)
Sep 28, 2016 9.520 9.670 9.335 9.550 12,110,803 +0.00(+0.00%)
Sep 27, 2016 9.600 9.765 9.490 9.550 11,433,867 -0.02(-0.21%)
Sep 26, 2016 9.700 9.800 9.570 9.570 8,404,411 -0.21(-2.15%)
Sep 23, 2016 9.760 10.08 9.710 9.780 7,767,422 +0.02(+0.20%)
Sep 22, 2016 10.07 10.09 9.720 9.760 13,225,987 -0.24(-2.40%)
Sep 21, 2016 9.850 10.01 9.800 10.00 10,349,302 +0.20(+2.04%)
Sep 20, 2016 10.09 10.13 9.670 9.800 12,067,884 -0.29(-2.87%)
Sep 19, 2016 10.15 10.46 10.08 10.09 13,741,175 -0.01(-0.10%)
Sep 16, 2016 10.05 10.21 9.950 10.10 15,258,111 +0.00(+0.00%)
Sep 15, 2016 9.590 10.11 9.550 10.10 15,720,871 +0.52(+5.43%)
Sep 14, 2016 9.680 9.740 9.490 9.580 9,586,644 -0.05(-0.52%)
Sep 13, 2016 9.810 9.830 9.455 9.630 13,540,583 -0.28(-2.83%)
Sep 12, 2016 9.810 10.07 9.795 9.910 12,667,003 +0.01(+0.10%)
Sep 09, 2016 9.670 10.01 9.640 9.900 15,164,887 +0.09(+0.92%)
Sep 08, 2016 10.12 10.14 9.770 9.810 17,593,888 -0.18(-1.80%)
Sep 07, 2016 9.480 10.02 9.480 9.990 16,970,054 +0.55(+5.83%)
Sep 06, 2016 9.550 9.600 9.290 9.440 12,910,382 -0.05(-0.53%)
Sep 02, 2016 9.540 9.490 9.490 9.490 12,880,500 +0.05(+0.53%)
Sep 01, 2016 9.480 9.520 9.280 9.440 12,885,018 +0.01(+0.11%)
Aug 31, 2016 9.670 9.720 9.390 9.430 9,736,280 -0.24(-2.48%)
Aug 30, 2016 9.880 9.880 9.600 9.670 8,677,266 -0.14(-1.43%)
Aug 29, 2016 9.940 10.02 9.770 9.810 8,296,156 -0.08(-0.81%)
Aug 26, 2016 10.02 10.14 9.850 9.890 10,419,793 -0.08(-0.80%)
Aug 25, 2016 9.870 9.970 9.700 9.970 14,864,253 +0.14(+1.42%)
Aug 24, 2016 10.18 10.18 9.810 9.830 12,365,138 -0.30(-2.96%)
Aug 23, 2016 10.15 10.37 10.13 10.13 13,724,931 +0.03(+0.30%)
Aug 22, 2016 10.20 10.22 9.900 10.10 16,778,168 -0.15(-1.46%)
Aug 19, 2016 10.25 10.46 10.18 10.25 13,291,750 -0.03(-0.29%)
Aug 18, 2016 10.79 10.83 10.21 10.28 23,009,416 -0.47(-4.37%)
Aug 17, 2016 11.08 11.09 10.66 10.75 23,513,700 -0.40(-3.59%)
Aug 16, 2016 11.21 11.29 11.03 11.15 17,863,888 -0.14(-1.24%)
Aug 15, 2016 10.63 11.30 10.62 11.29 35,191,088 +0.74(+7.01%)
Aug 12, 2016 10.08 10.72 9.700 10.55 57,476,848 +0.61(+6.14%)
Aug 11, 2016 9.620 10.11 9.580 9.940 48,547,520 +0.79(+8.63%)
Aug 10, 2016 9.290 9.510 9.120 9.150 16,158,953 -0.19(-2.03%)
Aug 09, 2016 9.420 9.510 9.181 9.340 12,614,754 -0.16(-1.68%)
Aug 08, 2016 9.420 9.590 9.400 9.500 12,321,363 +0.11(+1.17%)
Aug 05, 2016 9.230 9.460 9.230 9.390 13,452,070 +0.19(+2.07%)
Aug 04, 2016 9.040 9.300 8.930 9.200 12,379,276 +0.07(+0.77%)
Aug 03, 2016 8.900 9.140 8.500 9.130 20,489,206 -0.15(-1.62%)
Aug 02, 2016 9.660 9.690 9.270 9.280 12,364,550 -0.43(-4.43%)
Aug 01, 2016 9.730 9.790 9.620 9.710 8,968,037 +0.05(+0.52%)
Jul 29, 2016 9.470 9.720 9.300 9.660 9,942,120 +0.17(+1.79%)
Jul 28, 2016 9.390 9.495 9.125 9.490 7,449,475 +0.09(+0.96%)
Jul 27, 2016 9.700 9.740 9.200 9.400 13,246,947 -0.25(-2.59%)
Jul 26, 2016 9.500 9.820 9.450 9.650 18,503,030 +0.18(+1.90%)
Jul 25, 2016 9.200 9.490 9.140 9.470 12,407,725 +0.32(+3.50%)
Jul 22, 2016 9.150 9.190 8.940 9.150 10,483,685 +0.06(+0.66%)
Jul 21, 2016 8.850 9.220 8.850 9.090 14,805,585 +0.22(+2.48%)
Jul 20, 2016 8.590 8.880 8.500 8.870 7,081,170 +0.32(+3.74%)
Jul 19, 2016 8.700 8.730 8.500 8.550 6,944,442 -0.15(-1.72%)
Jul 18, 2016 8.500 8.710 8.450 8.700 8,620,529 +0.24(+2.84%)
Jul 15, 2016 8.600 8.670 8.420 8.460 9,594,344 -0.11(-1.28%)
Jul 14, 2016 8.570 8.630 8.510 8.570 5,234,992 +0.08(+0.94%)
Jul 13, 2016 8.560 8.690 8.450 8.490 8,810,338 -0.07(-0.82%)
Jul 12, 2016 8.720 8.800 8.525 8.560 12,953,214 -0.12(-1.38%)
Jul 11, 2016 8.520 8.720 8.510 8.680 9,898,285 +0.19(+2.24%)
Jul 08, 2016 8.570 8.470 8.480 8.490 14,177,933 +0.02(+0.24%)
Jul 07, 2016 8.580 8.730 8.355 8.470 13,215,388 -0.07(-0.82%)
Jul 06, 2016 8.600 8.670 8.300 8.540 15,867,741 -0.12(-1.39%)
Jul 05, 2016 8.850 8.900 8.500 8.660 11,572,075 -0.27(-3.02%)
Jul 01, 2016 8.800 8.930 8.930 8.930 8,362,200 +0.05(+0.56%)
Jun 30, 2016 8.880 8.920 8.740 8.880 9,800,271 +0.00(+0.00%)
Jun 29, 2016 8.790 9.100 8.790 8.880 16,484,282 +0.19(+2.19%)
Jun 28, 2016 8.490 8.750 8.480 8.690 14,902,242 +0.26(+3.08%)
Jun 27, 2016 8.430 8.510 8.010 8.430 16,127,091 -0.03(-0.35%)
Jun 24, 2016 8.310 8.530 8.150 8.460 16,991,648 -0.09(-1.05%)
Jun 23, 2016 8.480 8.865 8.460 8.550 15,554,508 +0.13(+1.54%)
Jun 22, 2016 8.560 8.620 8.410 8.420 7,769,018 -0.16(-1.86%)
Jun 21, 2016 8.520 8.620 8.390 8.580 7,826,539 +0.12(+1.42%)
Jun 20, 2016 8.580 8.650 8.450 8.460 7,591,724 -0.02(-0.24%)
Jun 17, 2016 8.260 8.560 8.260 8.480 9,721,542 +0.22(+2.66%)
Jun 16, 2016 8.330 8.365 8.160 8.260 8,717,604 -0.09(-1.08%)
Jun 15, 2016 8.000 8.650 7.990 8.350 17,004,734 +0.33(+4.11%)
Jun 14, 2016 8.050 8.120 7.910 8.020 9,109,616 -0.06(-0.74%)
Jun 13, 2016 8.200 8.325 8.055 8.080 8,449,732 -0.12(-1.46%)
Jun 10, 2016 8.230 8.373 8.120 8.200 8,541,954 -0.22(-2.61%)
Jun 09, 2016 8.530 8.550 8.210 8.420 13,708,467 -0.16(-1.86%)
Jun 08, 2016 8.660 8.800 8.480 8.580 10,268,547 -0.06(-0.69%)
Jun 07, 2016 8.480 8.680 8.460 8.640 12,046,821 +0.18(+2.13%)
Jun 06, 2016 8.450 8.540 8.370 8.460 11,658,886 +0.01(+0.12%)
Jun 03, 2016 8.330 8.500 8.260 8.450 14,313,170 +0.09(+1.08%)
Jun 02, 2016 7.790 8.380 7.750 8.360 20,243,802 +0.58(+7.46%)
Jun 01, 2016 7.790 7.890 7.700 7.780 11,904,952 -0.01(-0.13%)
May 31, 2016 7.880 7.940 7.745 7.790 12,682,481 -0.07(-0.89%)
May 27, 2016 7.780 7.860 7.860 7.860 9,912,100 +0.20(+2.61%)
May 26, 2016 7.940 8.000 7.630 7.660 11,527,787 -0.25(-3.16%)
May 25, 2016 7.850 7.950 7.680 7.910 13,814,375 +0.08(+1.02%)
May 24, 2016 7.730 7.850 7.620 7.830 11,663,386 +0.15(+1.95%)
May 23, 2016 7.770 7.955 7.660 7.680 13,541,609 -0.06(-0.78%)
May 20, 2016 7.680 7.745 7.480 7.740 13,064,046 +0.14(+1.84%)
May 19, 2016 7.360 7.680 7.330 7.600 18,765,416 +0.30(+4.11%)
May 18, 2016 7.200 7.390 7.100 7.300 18,415,282 +0.04(+0.55%)
May 17, 2016 7.410 7.450 7.180 7.260 20,321,884 -0.13(-1.76%)
May 16, 2016 7.750 7.850 7.350 7.390 32,381,780 -0.19(-2.51%)
May 13, 2016 7.360 7.970 7.310 7.580 70,732,448 -0.22(-2.82%)
May 12, 2016 7.810 7.980 7.650 7.800 22,482,584 -0.09(-1.14%)
May 11, 2016 7.850 8.090 7.750 7.890 20,880,148 -0.20(-2.47%)
May 10, 2016 8.340 8.380 7.990 8.090 18,750,300 -0.34(-4.03%)
May 09, 2016 8.550 8.700 8.130 8.430 18,478,472 +0.17(+2.06%)
May 06, 2016 8.590 8.600 8.020 8.260 34,096,992 -0.67(-7.50%)
May 05, 2016 9.000 9.090 8.750 8.930 17,369,404 -0.10(-1.11%)
May 04, 2016 9.260 9.300 8.860 9.030 16,468,279 -0.29(-3.11%)
May 03, 2016 9.570 9.640 9.320 9.320 11,509,959 -0.30(-3.12%)
May 02, 2016 9.500 9.750 9.320 9.620 15,181,576 +0.34(+3.66%)
Apr 29, 2016 9.690 9.690 9.230 9.280 13,702,277 -0.38(-3.93%)
Apr 28, 2016 9.560 9.840 9.520 9.660 10,534,772 +0.03(+0.31%)
Apr 27, 2016 9.520 9.660 9.400 9.630 7,556,229 +0.14(+1.48%)
Apr 26, 2016 9.420 9.550 9.170 9.490 10,692,542 +0.02(+0.21%)
Apr 25, 2016 9.500 9.580 9.410 9.470 9,895,583 -0.06(-0.63%)
Apr 22, 2016 9.520 9.750 9.510 9.530 7,623,885 -0.02(-0.21%)
Apr 21, 2016 9.880 9.905 9.510 9.550 12,387,219 -0.26(-2.65%)
Apr 20, 2016 9.750 10.05 9.710 9.810 9,167,539 +0.07(+0.72%)
Apr 19, 2016 9.910 9.970 9.630 9.740 11,791,210 -0.16(-1.62%)
Apr 18, 2016 9.830 9.980 9.760 9.900 9,551,622 +0.05(+0.51%)
Apr 15, 2016 9.660 9.970 9.480 9.850 12,915,976 +0.19(+1.97%)
Apr 14, 2016 10.10 10.12 9.590 9.660 14,216,832 -0.40(-3.98%)
Apr 13, 2016 9.810 10.08 9.620 10.06 12,448,528 +0.31(+3.18%)
Apr 12, 2016 9.820 9.970 9.550 9.750 21,584,108 -0.04(-0.41%)
Apr 11, 2016 10.02 10.10 9.770 9.790 18,672,048 -0.23(-2.30%)
Apr 08, 2016 10.14 10.18 9.890 10.02 11,855,986 -0.14(-1.38%)
Apr 07, 2016 10.54 10.57 9.990 10.16 18,917,724 -0.42(-3.97%)
Apr 06, 2016 10.47 10.72 10.25 10.58 10,176,294 +0.15(+1.44%)
Apr 05, 2016 10.41 10.56 10.24 10.43 12,155,477 -0.11(-1.04%)
Apr 04, 2016 10.81 10.99 10.52 10.54 12,009,832 -0.09(-0.85%)
Apr 01, 2016 11.01 11.13 10.61 10.63 12,669,883 -0.43(-3.89%)
Mar 31, 2016 11.22 11.30 11.03 11.06 8,695,050 -0.16(-1.43%)
Mar 30, 2016 11.47 11.50 11.04 11.22 12,214,739 -0.21(-1.84%)
Mar 29, 2016 11.32 11.46 11.22 11.43 11,395,917 +0.21(+1.87%)
Mar 28, 2016 10.89 11.35 10.88 11.22 8,288,155 +0.31(+2.84%)
Mar 24, 2016 10.90 10.91 10.91 10.91 11,341,500 -0.05(-0.46%)
Mar 23, 2016 11.23 11.28 10.96 10.96 10,056,841 -0.30(-2.66%)
Mar 22, 2016 11.45 11.51 11.25 11.26 8,455,555 -0.27(-2.34%)
Mar 21, 2016 11.53 11.73 11.43 11.53 5,694,690 -0.04(-0.35%)
Mar 18, 2016 11.52 11.85 11.48 11.57 12,225,582 +0.05(+0.43%)
Mar 17, 2016 11.20 11.61 11.05 11.52 8,661,526 +0.29(+2.58%)
Mar 16, 2016 11.10 11.25 11.00 11.23 8,542,713 +0.04(+0.36%)
Mar 15, 2016 11.34 11.39 10.94 11.19 13,585,131 -0.29(-2.53%)
Mar 14, 2016 11.12 11.72 11.06 11.48 15,334,487 +0.26(+2.32%)
Mar 11, 2016 11.65 11.70 11.16 11.22 14,149,223 -0.33(-2.86%)
Mar 10, 2016 11.62 11.78 11.32 11.55 12,668,227 +0.04(+0.35%)
Mar 09, 2016 11.90 11.92 11.41 11.51 16,334,188 -0.35(-2.95%)
Mar 08, 2016 11.63 11.99 11.50 11.86 19,351,844 +0.18(+1.54%)
Mar 07, 2016 11.15 11.86 11.06 11.68 25,073,184 +0.47(+4.19%)
Mar 04, 2016 11.11 11.49 10.88 11.21 35,021,864 +0.37(+3.41%)
Mar 03, 2016 10.53 10.92 10.35 10.84 20,612,002 +0.26(+2.46%)
Mar 02, 2016 10.06 10.61 10.01 10.58 17,531,668 +0.40(+3.93%)
Mar 01, 2016 10.20 10.28 9.900 10.18 20,957,622 -0.02(-0.20%)
Feb 29, 2016 9.580 10.23 9.420 10.20 38,641,232 +0.61(+6.36%)
Feb 26, 2016 9.650 9.710 8.890 9.590 65,290,548 +1.23(+14.71%)
Feb 25, 2016 7.830 8.470 7.740 8.360 32,552,952 +0.66(+8.57%)
Feb 24, 2016 7.500 7.725 7.350 7.700 10,429,458 +0.15(+1.99%)
Feb 23, 2016 7.500 7.740 7.420 7.550 10,362,568 +0.15(+2.03%)
Feb 22, 2016 7.350 7.445 7.150 7.400 12,322,726 +0.08(+1.09%)
Feb 19, 2016 7.510 7.530 7.260 7.320 13,505,057 -0.31(-4.06%)
Feb 18, 2016 7.740 7.830 7.560 7.630 12,573,551 -0.20(-2.55%)
Feb 17, 2016 7.450 7.840 7.420 7.830 14,565,730 +0.41(+5.53%)
Feb 16, 2016 7.100 7.480 6.900 7.420 12,650,652 +0.43(+6.15%)
Feb 12, 2016 6.980 6.990 6.990 6.990 8,385,400 +0.00(+0.00%)
Feb 11, 2016 7.390 7.490 6.930 6.990 10,461,239 -0.50(-6.68%)
Feb 10, 2016 7.410 7.580 7.356 7.490 7,203,778 +0.10(+1.35%)
Feb 09, 2016 7.270 7.540 7.260 7.390 8,277,653 +0.02(+0.27%)
Feb 08, 2016 7.290 7.395 7.190 7.370 9,970,732 -0.03(-0.41%)
Feb 05, 2016 7.250 7.560 7.200 7.400 9,439,890 +0.04(+0.54%)
Feb 04, 2016 7.400 7.640 7.210 7.360 15,011,036 -0.37(-4.79%)
Feb 03, 2016 7.450 7.790 7.270 7.730 12,697,166 +0.27(+3.62%)
Feb 02, 2016 7.570 7.710 7.350 7.460 12,877,651 +0.00(+0.00%)
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.