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 30, 2004 24.33 24.90 24.15 24.51 2,480,333 +0.16(+0.65%)
Jan 29, 2004 23.98 24.57 23.67 24.35 3,186,176 +0.43(+1.80%)
Jan 28, 2004 24.41 24.75 23.75 23.92 3,364,052 -0.42(-1.73%)
Jan 27, 2004 25.08 25.24 24.34 24.34 4,057,823 -0.74(-2.95%)
Jan 26, 2004 24.78 25.08 24.73 25.08 2,360,573 +0.23(+0.94%)
Jan 23, 2004 25.54 25.73 24.74 24.84 4,362,510 -0.67(-2.64%)
Jan 22, 2004 25.52 25.74 25.43 25.52 2,107,594 -0.06(-0.22%)
Jan 21, 2004 24.62 25.57 24.62 25.57 3,893,194 +0.80(+3.25%)
Jan 20, 2004 24.68 24.79 24.35 24.77 1,250,369 +0.02(+0.08%)
Jan 16, 2004 24.81 24.89 24.55 24.75 1,561,465 -0.01(-0.04%)
Jan 15, 2004 24.57 24.77 24.23 24.76 3,915,950 +0.22(+0.92%)
Jan 14, 2004 24.66 24.66 24.34 24.53 2,665,367 +0.29(+1.20%)
Jan 13, 2004 24.26 24.66 24.15 24.24 1,384,016 -0.07(-0.27%)
Jan 12, 2004 24.57 24.66 24.13 24.31 1,693,510 -0.26(-1.07%)
Jan 09, 2004 24.39 24.69 24.31 24.57 2,210,260 -0.05(-0.19%)
Jan 08, 2004 24.81 24.81 24.51 24.62 1,895,958 -0.19(-0.76%)
Jan 07, 2004 24.62 24.81 24.37 24.81 2,425,848 +0.03(+0.11%)
Jan 06, 2004 24.66 24.79 24.50 24.78 1,748,636 +0.08(+0.34%)
Jan 05, 2004 24.41 24.71 24.27 24.69 3,599,725 +0.74(+3.09%)
Jan 02, 2004 24.22 24.56 23.87 23.95 3,008,086 -0.65(-2.63%)
Dec 31, 2003 24.34 24.73 24.25 24.60 1,615,736 +0.34(+1.39%)
Dec 30, 2003 24.34 24.56 24.11 24.26 1,122,063 -0.15(-0.61%)
Dec 29, 2003 24.03 24.41 24.03 24.41 1,673,105 +0.35(+1.44%)
Dec 26, 2003 23.88 24.23 23.86 24.07 478,503 +0.20(+0.82%)
Dec 24, 2003 24.37 24.39 23.87 23.87 904,124 -0.67(-2.75%)
Dec 23, 2003 23.38 24.70 23.34 24.54 6,152,598 +1.37(+5.90%)
Dec 22, 2003 23.03 23.28 23.03 23.18 1,620,437 +0.10(+0.45%)
Dec 19, 2003 23.03 23.13 22.87 23.07 1,574,606 +0.11(+0.49%)
Dec 18, 2003 22.61 22.95 22.45 22.96 1,814,338 +0.32(+1.41%)
Dec 17, 2003 21.75 22.64 21.53 22.64 2,452,663 +0.81(+3.73%)
Dec 16, 2003 21.49 21.88 20.86 21.83 3,722,796 +0.34(+1.57%)
Dec 15, 2003 22.91 22.94 21.33 21.49 3,629,425 -1.02(-4.53%)
Dec 12, 2003 22.68 22.68 22.39 22.51 1,396,729 -0.06(-0.25%)
Dec 11, 2003 22.51 22.98 22.51 22.57 1,171,953 +0.16(+0.71%)
Dec 10, 2003 22.42 22.76 22.36 22.41 1,279,748 +0.06(+0.25%)
Dec 09, 2003 22.56 22.73 22.44 22.35 1,387,542 -0.17(-0.75%)
Dec 08, 2003 22.79 22.80 22.23 22.52 1,979,822 -0.27(-1.19%)
Dec 05, 2003 23.16 23.16 22.74 22.79 1,795,749 -0.36(-1.58%)
Dec 04, 2003 23.56 23.71 22.62 23.16 2,544,860 -0.58(-2.45%)
Dec 03, 2003 23.78 23.86 23.60 23.74 2,142,848 +0.07(+0.32%)
Dec 02, 2003 23.94 24.22 23.64 23.66 3,068,874 -0.46(-1.90%)
Dec 01, 2003 23.76 24.12 23.40 24.12 3,343,540 +0.83(+3.58%)
Nov 28, 2003 23.48 23.48 23.28 23.29 623,582 -0.19(-0.80%)
Nov 26, 2003 23.55 23.65 23.22 23.48 2,163,360 +0.14(+0.60%)
Nov 25, 2003 23.35 23.51 23.16 23.34 2,340,489 +0.07(+0.28%)
Nov 24, 2003 23.03 23.53 22.99 23.27 2,965,780 +0.38(+1.68%)
Nov 21, 2003 22.05 23.01 22.46 22.89 3,601,221 +0.83(+3.78%)
Nov 20, 2003 21.73 22.40 21.71 22.05 1,716,693 +0.18(+0.81%)
Nov 19, 2003 21.81 22.00 21.73 21.88 1,104,328 +0.08(+0.39%)
Nov 18, 2003 21.98 22.12 21.73 21.79 1,308,165 -0.22(-1.02%)
Nov 17, 2003 21.78 22.04 21.72 22.02 1,535,291 -0.03(-0.13%)
Nov 14, 2003 22.46 22.53 22.02 22.04 1,291,820 -0.37(-1.67%)
Nov 13, 2003 22.29 22.61 21.92 22.42 3,657,415 -0.10(-0.46%)
Nov 12, 2003 22.14 22.49 22.01 22.52 1,847,990 +0.38(+1.73%)
Nov 11, 2003 22.23 22.42 21.51 22.14 3,247,925 +0.35(+1.59%)
Nov 10, 2003 21.71 21.95 21.33 21.79 1,146,314 +0.08(+0.39%)
Nov 07, 2003 21.89 21.96 21.47 21.71 2,021,059 -0.19(-0.86%)
Nov 06, 2003 21.26 21.93 21.15 21.89 2,606,823 +0.22(+1.04%)
Nov 05, 2003 22.46 22.47 21.44 21.67 2,720,065 -0.30(-1.36%)
Nov 04, 2003 22.46 22.47 21.77 21.97 2,795,035 -0.49(-2.17%)
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.