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, 2020 0.7800 0.7896 0.7425 0.7450 7,333,200 -0.04(-4.78%)
Jan 30, 2020 0.7910 0.8000 0.7647 0.7824 3,835,578 -0.02(-2.20%)
Jan 29, 2020 0.8100 0.8200 0.7900 0.8000 3,010,990 -0.00(-0.49%)
Jan 28, 2020 0.8000 0.8197 0.7647 0.8039 5,570,891 +0.01(+1.76%)
Jan 27, 2020 0.7800 0.7900 0.7600 0.7900 5,012,719 -0.01(-0.85%)
Jan 24, 2020 0.8150 0.8150 0.7800 0.7968 5,936,400 -0.02(-2.13%)
Jan 23, 2020 0.7900 0.8200 0.7837 0.8141 5,956,598 +0.02(+3.05%)
Jan 22, 2020 0.8100 0.8200 0.7800 0.7900 7,012,351 -0.02(-1.88%)
Jan 21, 2020 0.8390 0.8410 0.7942 0.8051 6,452,584 -0.04(-5.18%)
Jan 17, 2020 0.8611 0.8692 0.8354 0.8491 5,620,400 +0.01(+0.84%)
Jan 16, 2020 0.7800 0.8648 0.7500 0.8420 14,701,664 +0.07(+9.35%)
Jan 15, 2020 0.8100 0.8200 0.7600 0.7700 13,999,953 -0.03(-3.74%)
Jan 14, 2020 0.8600 0.8700 0.7817 0.7999 16,692,703 -0.05(-5.89%)
Jan 13, 2020 0.9900 0.9900 0.8200 0.8500 24,441,524 -0.16(-15.84%)
Jan 10, 2020 1.080 1.080 1.000 1.010 8,030,900 -0.06(-5.61%)
Jan 09, 2020 1.180 1.190 1.050 1.070 14,700,917 -0.13(-10.83%)
Jan 08, 2020 1.180 1.250 1.150 1.200 9,706,744 +0.02(+1.69%)
Jan 07, 2020 1.120 1.180 1.110 1.180 7,821,872 +0.06(+5.36%)
Jan 06, 2020 1.080 1.130 1.080 1.120 4,967,584 +0.02(+1.82%)
Jan 03, 2020 1.100 1.120 1.080 1.100 4,525,200 -0.02(-1.79%)
Jan 02, 2020 1.120 1.130 1.100 1.120 4,528,635 +0.00(+0.00%)
Dec 31, 2019 1.100 1.130 1.100 1.120 6,744,600 +0.01(+0.90%)
Dec 30, 2019 1.130 1.140 1.100 1.110 5,010,294 -0.03(-2.63%)
Dec 27, 2019 1.140 1.150 1.120 1.140 5,505,100 -0.01(-0.87%)
Dec 26, 2019 1.100 1.150 1.100 1.150 6,565,710 +0.05(+4.55%)
Dec 24, 2019 1.100 1.110 1.080 1.100 2,946,800 +0.00(+0.00%)
Dec 23, 2019 1.080 1.110 1.070 1.100 5,768,215 +0.02(+1.85%)
Dec 20, 2019 1.090 1.100 1.045 1.080 10,099,900 -0.01(-0.92%)
Dec 19, 2019 1.080 1.090 1.070 1.090 3,673,222 +0.03(+2.83%)
Dec 18, 2019 1.040 1.090 1.040 1.060 6,491,184 +0.00(+0.00%)
Dec 17, 2019 1.100 1.110 1.040 1.060 10,548,193 -0.04(-3.64%)
Dec 16, 2019 1.110 1.130 1.090 1.100 5,248,002 -0.01(-0.90%)
Dec 13, 2019 1.140 1.150 1.100 1.110 4,981,300 -0.02(-1.77%)
Dec 12, 2019 1.120 1.150 1.110 1.130 3,759,637 +0.00(+0.00%)
Dec 11, 2019 1.170 1.170 1.120 1.130 4,107,660 -0.04(-3.42%)
Dec 10, 2019 1.150 1.170 1.140 1.170 3,231,605 +0.03(+2.63%)
Dec 09, 2019 1.100 1.160 1.100 1.140 4,442,547 +0.01(+0.88%)
Dec 06, 2019 1.100 1.140 1.100 1.130 11,246,000 +0.03(+2.73%)
Dec 05, 2019 1.130 1.170 1.080 1.100 9,997,666 -0.04(-3.51%)
Dec 04, 2019 1.120 1.160 1.120 1.140 5,375,305 +0.01(+0.88%)
Dec 03, 2019 1.110 1.140 1.090 1.130 3,470,463 +0.03(+2.73%)
Dec 02, 2019 1.150 1.150 1.090 1.100 6,139,427 -0.03(-2.65%)
Nov 29, 2019 1.130 1.150 1.120 1.130 2,741,200 +0.02(+1.80%)
Nov 27, 2019 1.180 1.200 1.110 1.110 7,636,600 -0.06(-5.13%)
Nov 26, 2019 1.150 1.200 1.150 1.170 7,513,930 +0.02(+1.74%)
Nov 25, 2019 1.100 1.170 1.090 1.150 8,827,901 +0.05(+4.55%)
Nov 22, 2019 1.080 1.120 1.070 1.100 6,240,200 +0.02(+1.85%)
Nov 21, 2019 1.140 1.140 1.050 1.080 8,293,912 -0.03(-2.70%)
Nov 20, 2019 1.080 1.140 1.060 1.110 8,186,631 +0.04(+3.74%)
Nov 19, 2019 1.060 1.100 1.010 1.070 6,427,163 +0.01(+0.94%)
Nov 18, 2019 1.150 1.170 1.060 1.060 10,297,877 -0.11(-9.40%)
Nov 15, 2019 1.230 1.230 1.140 1.170 28,509,200 +0.07(+6.36%)
Nov 14, 2019 1.100 1.160 1.080 1.100 8,967,776 +0.01(+0.92%)
Nov 13, 2019 1.150 1.170 1.050 1.090 8,997,238 -0.05(-4.39%)
Nov 12, 2019 1.060 1.150 1.060 1.140 12,062,307 +0.06(+5.56%)
Nov 11, 2019 1.020 1.100 1.020 1.080 15,513,461 +0.05(+4.85%)
Nov 08, 2019 1.030 1.050 1.020 1.030 2,894,400 -0.01(-0.96%)
Nov 07, 2019 1.020 1.050 1.020 1.040 3,321,248 +0.02(+1.96%)
Nov 06, 2019 1.050 1.060 1.000 1.020 5,533,962 -0.03(-2.86%)
Nov 05, 2019 1.010 1.060 1.010 1.050 6,988,005 +0.04(+3.96%)
Nov 04, 2019 1.030 1.060 1.010 1.010 6,552,248 -0.02(-1.94%)
Nov 01, 2019 1.010 1.040 1.000 1.030 4,673,200 +0.03(+3.00%)
Oct 31, 2019 1.000 1.010 0.9500 1.000 5,553,275 -0.01(-0.99%)
Oct 30, 2019 1.010 1.030 1.000 1.010 4,332,521 -0.02(-1.94%)
Oct 29, 2019 1.010 1.040 1.000 1.030 3,129,738 +0.01(+0.98%)
Oct 28, 2019 1.020 1.050 1.010 1.020 2,771,257 +0.01(+0.99%)
Oct 25, 2019 1.050 1.060 1.000 1.010 6,972,400 -0.05(-4.72%)
Oct 24, 2019 1.060 1.080 1.050 1.060 4,072,640 +0.00(+0.00%)
Oct 23, 2019 1.040 1.100 1.040 1.060 7,438,982 -0.01(-0.93%)
Oct 22, 2019 1.010 1.080 0.9901 1.070 6,849,247 +0.05(+4.90%)
Oct 21, 2019 1.010 1.020 0.9786 1.020 3,363,360 +0.02(+2.00%)
Oct 18, 2019 1.010 1.020 0.9800 1.000 5,179,400 -0.01(-0.99%)
Oct 17, 2019 1.030 1.060 0.9900 1.010 6,564,191 -0.01(-0.98%)
Oct 16, 2019 1.010 1.030 1.000 1.020 2,940,379 +0.01(+0.99%)
Oct 15, 2019 0.9948 1.040 0.9948 1.010 3,878,490 +0.02(+1.82%)
Oct 14, 2019 1.000 1.020 0.9800 0.9919 3,448,308 -0.01(-0.81%)
Oct 11, 2019 0.9800 1.030 0.9800 1.000 7,171,100 +0.03(+2.62%)
Oct 10, 2019 0.9900 1.010 0.9622 0.9745 2,743,823 -0.02(-1.57%)
Oct 09, 2019 1.000 1.010 0.9600 0.9900 4,573,019 +0.03(+2.89%)
Oct 08, 2019 0.9800 0.9980 0.9499 0.9622 7,133,818 -0.05(-4.73%)
Oct 07, 2019 0.9300 1.030 0.9300 1.010 9,969,924 +0.09(+10.15%)
Oct 04, 2019 0.9400 0.9600 0.9000 0.9169 4,992,800 -0.03(-2.86%)
Oct 03, 2019 0.8641 0.9479 0.8641 0.9439 6,455,878 +0.05(+6.06%)
Oct 02, 2019 0.8840 0.8940 0.8500 0.8900 5,516,781 +0.03(+3.49%)
Oct 01, 2019 0.9100 0.9300 0.8600 0.8600 8,796,781 -0.03(-3.25%)
Sep 30, 2019 0.8980 0.9100 0.8750 0.8889 4,916,251 -0.01(-1.23%)
Sep 27, 2019 0.8770 0.9080 0.8600 0.9000 7,242,000 +0.04(+4.85%)
Sep 26, 2019 0.8975 0.8990 0.8432 0.8584 6,259,552 -0.03(-2.87%)
Sep 25, 2019 0.8500 0.8838 0.8331 0.8838 7,640,584 +0.04(+5.21%)
Sep 24, 2019 0.9000 0.9200 0.8400 0.8400 10,221,952 -0.06(-7.01%)
Sep 23, 2019 0.9400 0.9500 0.8606 0.9033 10,451,256 -0.05(-4.92%)
Sep 20, 2019 0.8400 0.9600 0.8101 0.9500 27,813,000 +0.14(+17.28%)
Sep 19, 2019 0.8500 0.8600 0.8000 0.8100 14,625,656 -0.03(-3.74%)
Sep 18, 2019 0.8703 0.8895 0.8300 0.8415 13,243,412 -0.05(-5.45%)
Sep 17, 2019 0.9700 0.9700 0.8400 0.8900 18,065,760 -0.05(-5.62%)
Sep 16, 2019 0.9800 0.9841 0.9102 0.9430 12,353,171 -0.03(-2.79%)
Sep 13, 2019 1.100 1.100 0.9600 0.9701 18,232,200 -0.14(-12.60%)
Sep 12, 2019 1.250 1.250 1.040 1.110 30,085,960 -0.14(-11.20%)
Sep 11, 2019 1.060 1.260 1.030 1.250 38,993,944 +0.24(+23.76%)
Sep 10, 2019 0.8700 1.020 0.8600 1.010 27,873,334 +0.16(+19.08%)
Sep 09, 2019 0.7900 0.8546 0.7803 0.8482 11,884,172 +0.08(+10.24%)
Sep 06, 2019 0.7777 0.8000 0.7640 0.7694 7,262,900 +0.02(+2.02%)
Sep 05, 2019 0.7400 0.7795 0.7232 0.7542 10,032,478 +0.03(+4.82%)
Sep 04, 2019 0.7276 0.7500 0.7111 0.7195 7,187,358 +0.01(+1.38%)
Sep 03, 2019 0.7551 0.7551 0.6851 0.7097 6,819,141 -0.03(-4.62%)
Aug 30, 2019 0.7700 0.8199 0.7132 0.7441 14,630,300 +0.02(+2.55%)
Aug 29, 2019 0.6835 0.8301 0.6803 0.7256 36,803,480 +0.09(+13.38%)
Aug 28, 2019 0.5700 0.6500 0.5700 0.6400 12,080,844 +0.06(+10.15%)
Aug 27, 2019 0.5882 0.6000 0.5620 0.5810 10,301,189 +0.01(+1.64%)
Aug 26, 2019 0.5700 0.6000 0.5451 0.5716 9,761,495 +0.02(+3.78%)
Aug 23, 2019 0.5947 0.5947 0.5460 0.5508 12,393,001 -0.03(-5.28%)
Aug 22, 2019 0.6203 0.6390 0.5800 0.5815 10,095,850 -0.02(-3.26%)
Aug 21, 2019 0.6500 0.6500 0.6000 0.6011 9,616,403 -0.01(-1.46%)
Aug 20, 2019 0.6400 0.6800 0.6000 0.6100 11,508,822 +0.02(+3.39%)
Aug 19, 2019 0.6100 0.6200 0.5900 0.5900 7,187,036 -0.02(-2.48%)
Aug 16, 2019 0.5800 0.6220 0.5420 0.6050 9,208,300 +0.02(+3.88%)
Aug 15, 2019 0.6400 0.6535 0.5609 0.5824 14,442,961 +0.01(+2.18%)
Aug 14, 2019 0.5729 0.5793 0.5452 0.5700 12,614,869 -0.03(-4.92%)
Aug 13, 2019 0.5900 0.6397 0.5301 0.5995 15,126,497 +0.01(+1.59%)
Aug 12, 2019 0.6063 0.6100 0.5900 0.5901 4,666,785 -0.01(-1.67%)
Aug 09, 2019 0.6663 0.6663 0.6000 0.6001 8,356,000 -0.09(-13.03%)
Aug 08, 2019 0.6500 0.6900 0.6300 0.6900 8,376,908 +0.05(+8.46%)
Aug 07, 2019 0.6400 0.6465 0.6200 0.6362 5,728,699 -0.01(-1.59%)
Aug 06, 2019 0.6800 0.6800 0.6100 0.6465 8,160,750 -0.04(-5.23%)
Aug 05, 2019 0.7200 0.7300 0.6531 0.6822 12,803,081 -0.04(-5.67%)
Aug 02, 2019 0.7320 0.7427 0.7050 0.7232 8,646,800 -0.00(-0.08%)
Aug 01, 2019 0.7996 0.8036 0.7201 0.7238 15,960,591 -0.07(-9.01%)
Jul 31, 2019 0.7954 0.8228 0.7851 0.7955 7,579,937 +0.01(+0.70%)
Jul 30, 2019 0.7500 0.8000 0.7200 0.7900 8,699,578 +0.04(+5.26%)
Jul 29, 2019 0.8098 0.8100 0.7500 0.7505 13,310,275 -0.04(-5.00%)
Jul 26, 2019 0.8300 0.8399 0.7720 0.7900 11,245,300 -0.03(-3.41%)
Jul 25, 2019 0.8520 0.8679 0.8100 0.8179 14,274,219 -0.02(-2.11%)
Jul 24, 2019 0.7860 0.8500 0.7629 0.8355 17,859,814 +0.05(+6.20%)
Jul 23, 2019 0.8300 0.8390 0.7800 0.7867 18,203,824 -0.03(-4.18%)
Jul 22, 2019 0.9400 0.9400 0.8100 0.8210 19,711,380 -0.08(-8.44%)
Jul 19, 2019 0.9800 0.9978 0.8800 0.8967 22,407,500 -0.18(-16.97%)
Jul 18, 2019 1.120 1.125 1.070 1.080 3,684,752 -0.06(-5.26%)
Jul 17, 2019 1.130 1.150 1.130 1.140 1,435,745 +0.00(+0.00%)
Jul 16, 2019 1.140 1.170 1.130 1.140 2,838,255 -0.01(-0.87%)
Jul 15, 2019 1.160 1.180 1.140 1.150 2,362,760 -0.01(-0.86%)
Jul 12, 2019 1.150 1.175 1.145 1.160 2,736,800 +0.01(+0.87%)
Jul 11, 2019 1.130 1.170 1.120 1.150 4,840,046 +0.02(+1.77%)
Jul 10, 2019 1.130 1.150 1.110 1.130 3,467,358 +0.00(+0.00%)
Jul 09, 2019 1.130 1.160 1.120 1.130 2,487,148 -0.02(-1.74%)
Jul 08, 2019 1.150 1.180 1.130 1.150 2,833,600 -0.01(-0.86%)
Jul 05, 2019 1.090 1.160 1.080 1.160 5,624,700 +0.05(+4.50%)
Jul 03, 2019 1.100 1.140 1.080 1.110 3,007,800 +0.00(+0.00%)
Jul 02, 2019 1.150 1.160 1.090 1.110 3,897,168 -0.06(-5.13%)
Jul 01, 2019 1.170 1.190 1.150 1.170 4,168,556 +0.03(+2.63%)
Jun 28, 2019 1.110 1.140 1.095 1.140 8,807,200 +0.04(+3.64%)
Jun 27, 2019 1.130 1.130 1.080 1.100 4,736,325 -0.04(-3.51%)
Jun 26, 2019 1.070 1.150 1.050 1.140 6,494,221 +0.07(+6.54%)
Jun 25, 2019 1.090 1.100 1.050 1.070 4,914,555 -0.02(-1.83%)
Jun 24, 2019 1.210 1.220 1.080 1.090 7,204,394 -0.11(-9.17%)
Jun 21, 2019 1.220 1.240 1.180 1.200 15,316,300 -0.02(-1.64%)
Jun 20, 2019 1.230 1.250 1.180 1.220 8,593,545 +0.01(+0.83%)
Jun 19, 2019 1.170 1.220 1.140 1.210 8,276,268 +0.04(+3.42%)
Jun 18, 2019 1.130 1.170 1.120 1.170 7,807,024 +0.05(+4.46%)
Jun 17, 2019 1.130 1.170 1.110 1.120 5,885,887 +0.00(+0.00%)
Jun 14, 2019 1.130 1.170 1.110 1.120 5,398,800 -0.01(-0.88%)
Jun 13, 2019 1.060 1.130 1.060 1.130 4,731,074 +0.07(+6.60%)
Jun 12, 2019 1.030 1.080 1.020 1.060 3,568,157 +0.03(+2.91%)
Jun 11, 2019 1.050 1.100 1.010 1.030 17,688,006 +0.01(+0.98%)
Jun 10, 2019 1.000 1.030 0.9800 1.020 7,735,192 +0.03(+2.79%)
Jun 07, 2019 0.9921 1.020 0.9802 0.9923 9,593,200 -0.01(-0.77%)
Jun 06, 2019 0.9900 1.020 0.9480 1.000 10,027,409 -0.02(-1.96%)
Jun 05, 2019 1.030 1.030 0.9611 1.020 6,496,295 -0.01(-0.97%)
Jun 04, 2019 0.8700 1.030 0.8620 1.030 11,186,801 +0.15(+17.03%)
Jun 03, 2019 0.8500 0.8850 0.8414 0.8801 7,413,365 +0.03(+3.54%)
May 31, 2019 0.8600 0.8900 0.8300 0.8500 12,916,100 -0.03(-3.43%)
May 30, 2019 0.8300 0.8850 0.8300 0.8802 7,192,098 +0.05(+6.05%)
May 29, 2019 0.9000 0.9100 0.8000 0.8300 15,529,136 -0.07(-7.78%)
May 28, 2019 0.9130 0.9497 0.9000 0.9000 8,908,112 -0.03(-3.56%)
May 24, 2019 0.9300 0.9427 0.9100 0.9332 7,171,600 +0.02(+2.43%)
May 23, 2019 0.9900 1.010 0.8800 0.9111 20,708,580 -0.10(-9.79%)
May 22, 2019 1.060 1.080 1.000 1.010 9,036,608 -0.06(-5.61%)
May 21, 2019 1.055 1.080 1.020 1.070 14,114,087 -0.08(-6.96%)
May 20, 2019 1.150 1.170 1.050 1.150 19,094,420 +0.01(+0.88%)
May 17, 2019 1.190 1.220 1.130 1.140 11,159,200 -0.05(-4.20%)
May 16, 2019 1.220 1.250 1.180 1.190 8,270,355 -0.05(-4.03%)
May 15, 2019 1.240 1.260 1.210 1.240 8,288,270 -0.02(-1.59%)
May 14, 2019 1.210 1.260 1.200 1.260 4,346,970 +0.06(+5.00%)
May 13, 2019 1.240 1.250 1.130 1.200 10,987,516 -0.06(-4.76%)
May 10, 2019 1.280 1.290 1.230 1.260 6,933,400 -0.02(-1.56%)
May 09, 2019 1.310 1.315 1.260 1.280 5,875,943 -0.04(-3.03%)
May 08, 2019 1.260 1.330 1.250 1.320 5,641,579 +0.06(+4.76%)
May 07, 2019 1.300 1.310 1.240 1.260 7,337,302 -0.04(-3.08%)
May 06, 2019 1.310 1.320 1.300 1.300 4,710,268 -0.05(-3.70%)
May 03, 2019 1.320 1.350 1.300 1.350 3,952,600 +0.03(+2.27%)
May 02, 2019 1.310 1.330 1.290 1.320 4,262,608 +0.00(+0.00%)
May 01, 2019 1.330 1.350 1.310 1.320 5,504,136 -0.05(-3.65%)
Apr 30, 2019 1.340 1.370 1.290 1.370 9,898,355 +0.04(+3.01%)
Apr 29, 2019 1.360 1.360 1.320 1.330 5,379,764 -0.03(-2.21%)
Apr 26, 2019 1.300 1.370 1.280 1.360 5,354,100 +0.06(+4.62%)
Apr 25, 2019 1.320 1.345 1.280 1.300 4,698,740 -0.02(-1.52%)
Apr 24, 2019 1.310 1.350 1.285 1.320 7,999,499 +0.02(+1.54%)
Apr 23, 2019 1.310 1.315 1.260 1.300 4,873,695 +0.00(+0.00%)
Apr 22, 2019 1.270 1.320 1.260 1.300 7,742,132 +0.03(+2.36%)
Apr 18, 2019 1.300 1.330 1.250 1.270 5,834,300 -0.05(-3.79%)
Apr 17, 2019 1.270 1.370 1.240 1.320 13,073,412 +0.07(+5.60%)
Apr 16, 2019 1.240 1.260 1.200 1.250 6,040,199 +0.01(+0.81%)
Apr 15, 2019 1.270 1.270 1.240 1.240 4,368,188 -0.01(-0.80%)
Apr 12, 2019 1.260 1.290 1.240 1.250 6,389,400 +0.01(+0.81%)
Apr 11, 2019 1.270 1.280 1.230 1.240 10,432,353 -0.02(-1.59%)
Apr 10, 2019 1.330 1.330 1.210 1.260 15,657,302 -0.05(-3.82%)
Apr 09, 2019 1.430 1.440 1.310 1.310 10,907,030 -0.13(-9.03%)
Apr 08, 2019 1.460 1.470 1.400 1.440 8,112,344 -0.02(-1.37%)
Apr 05, 2019 1.460 1.510 1.460 1.460 7,859,800 +0.01(+0.69%)
Apr 04, 2019 1.410 1.460 1.400 1.450 4,739,031 +0.04(+2.84%)
Apr 03, 2019 1.460 1.470 1.390 1.410 5,647,506 -0.04(-2.76%)
Apr 02, 2019 1.460 1.480 1.420 1.450 4,439,372 -0.02(-1.36%)
Apr 01, 2019 1.450 1.490 1.410 1.470 9,284,176 -0.02(-1.34%)
Mar 29, 2019 1.480 1.500 1.410 1.490 11,646,900 +0.02(+1.36%)
Mar 28, 2019 1.500 1.540 1.470 1.470 5,810,072 -0.02(-1.34%)
Mar 27, 2019 1.540 1.590 1.490 1.490 8,152,585 -0.03(-1.97%)
Mar 26, 2019 1.540 1.580 1.510 1.520 5,848,874 +0.00(+0.00%)
Mar 25, 2019 1.530 1.570 1.490 1.520 7,581,792 +0.00(+0.00%)
Mar 22, 2019 1.650 1.660 1.500 1.520 14,397,500 -0.13(-7.88%)
Mar 21, 2019 1.650 1.700 1.635 1.650 7,054,216 +0.01(+0.61%)
Mar 20, 2019 1.690 1.720 1.630 1.640 4,492,597 -0.06(-3.53%)
Mar 19, 2019 1.700 1.710 1.670 1.700 4,847,171 +0.01(+0.59%)
Mar 18, 2019 1.720 1.760 1.650 1.690 7,526,378 -0.01(-0.59%)
Mar 15, 2019 1.840 1.841 1.690 1.700 25,788,998 -0.15(-8.11%)
Mar 14, 2019 1.830 1.860 1.780 1.850 10,060,530 +0.00(+0.00%)
Mar 13, 2019 1.810 1.850 1.780 1.850 9,710,786 +0.02(+1.09%)
Mar 12, 2019 1.830 1.910 1.770 1.830 15,297,409 +0.02(+1.10%)
Mar 11, 2019 1.620 1.830 1.620 1.810 13,093,427 +0.17(+10.37%)
Mar 08, 2019 1.620 1.650 1.580 1.640 7,746,100 +0.00(+0.00%)
Mar 07, 2019 1.660 1.660 1.590 1.640 9,467,505 -0.01(-0.61%)
Mar 06, 2019 1.650 1.720 1.620 1.650 13,014,862 -0.03(-1.79%)
Mar 05, 2019 1.610 1.710 1.570 1.680 18,350,896 +0.11(+7.01%)
Mar 04, 2019 1.530 1.640 1.500 1.570 17,461,400 +0.03(+1.95%)
Mar 01, 2019 1.580 1.610 1.450 1.540 18,041,500 +0.02(+1.32%)
Feb 28, 2019 1.470 1.630 1.455 1.520 63,324,664 +0.28(+22.58%)
Feb 27, 2019 1.240 1.330 1.220 1.240 18,001,740 -0.01(-0.80%)
Feb 26, 2019 1.220 1.260 1.200 1.250 4,652,916 +0.03(+2.46%)
Feb 25, 2019 1.230 1.240 1.200 1.220 6,414,582 -0.01(-0.81%)
Feb 22, 2019 1.220 1.270 1.205 1.230 6,454,400 +0.02(+1.65%)
Feb 21, 2019 1.300 1.310 1.200 1.210 13,113,056 -0.09(-6.92%)
Feb 20, 2019 1.330 1.350 1.280 1.300 9,586,379 -0.03(-2.26%)
Feb 19, 2019 1.320 1.330 1.270 1.330 6,407,575 +0.03(+2.31%)
Feb 15, 2019 1.390 1.400 1.300 1.300 9,061,100 -0.08(-5.80%)
Feb 14, 2019 1.350 1.390 1.310 1.380 6,552,283 +0.01(+0.73%)
Feb 13, 2019 1.290 1.380 1.290 1.370 11,360,966 +0.07(+5.38%)
Feb 12, 2019 1.280 1.320 1.270 1.300 6,626,790 +0.04(+3.17%)
Feb 11, 2019 1.290 1.300 1.250 1.260 5,193,172 -0.01(-0.79%)
Feb 08, 2019 1.340 1.360 1.270 1.270 5,386,500 -0.06(-4.51%)
Feb 07, 2019 1.320 1.370 1.300 1.330 8,536,100 +0.01(+0.76%)
Feb 06, 2019 1.350 1.360 1.290 1.320 6,920,186 -0.03(-2.22%)
Feb 05, 2019 1.340 1.400 1.320 1.350 7,787,159 +0.01(+0.75%)
Feb 04, 2019 1.320 1.340 1.290 1.340 3,996,952 +0.02(+1.52%)
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.