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 29, 2010 23.52 23.81 23.32 23.41 3,853,122 +0.02(+0.08%)
Jan 28, 2010 23.71 23.81 22.80 23.40 5,031,566 -0.17(-0.72%)
Jan 27, 2010 23.71 23.98 23.21 23.57 5,063,501 -0.16(-0.68%)
Jan 26, 2010 23.64 24.09 23.53 23.73 5,845,972 +0.00(+0.00%)
Jan 25, 2010 24.13 24.17 23.43 23.73 3,738,099 -0.10(-0.44%)
Jan 22, 2010 23.98 24.42 23.76 23.83 6,124,289 -0.15(-0.63%)
Jan 21, 2010 24.30 24.71 23.90 23.98 6,373,590 -0.33(-1.36%)
Jan 20, 2010 24.44 24.66 24.23 24.31 5,398,505 -0.32(-1.30%)
Jan 19, 2010 24.57 24.86 24.36 24.63 6,421,680 +0.23(+0.93%)
Jan 15, 2010 24.68 24.40 24.40 24.40 6,336,598 -0.11(-0.46%)
Jan 14, 2010 24.46 24.55 24.08 24.52 5,584,581 +0.09(+0.39%)
Jan 13, 2010 24.08 24.59 23.79 24.42 5,684,730 +0.50(+2.09%)
Jan 12, 2010 24.52 24.73 23.72 23.92 7,255,576 -0.91(-3.65%)
Jan 11, 2010 25.26 25.26 24.77 24.83 3,486,139 -0.25(-1.02%)
Jan 08, 2010 25.61 25.61 24.89 25.08 6,261,406 -0.20(-0.78%)
Jan 07, 2010 25.22 25.42 24.18 25.28 11,810,831 -0.76(-2.93%)
Jan 06, 2010 25.66 26.22 25.41 26.05 6,305,855 +0.60(+2.37%)
Jan 05, 2010 25.47 25.66 25.32 25.44 2,674,636 +0.02(+0.07%)
Jan 04, 2010 25.14 25.56 25.12 25.42 3,996,780 +0.51(+2.07%)
Dec 31, 2009 25.14 24.91 24.91 24.91 1,825,235 -0.26(-1.04%)
Dec 30, 2009 25.25 25.42 25.00 25.17 2,812,643 -0.13(-0.52%)
Dec 29, 2009 25.72 25.83 25.20 25.30 2,840,311 -0.33(-1.28%)
Dec 28, 2009 25.43 25.92 25.38 25.63 3,973,321 +0.34(+1.33%)
Dec 24, 2009 25.54 25.73 25.24 25.29 1,382,307 -0.27(-1.06%)
Dec 23, 2009 25.95 25.97 25.37 25.56 2,696,366 -0.16(-0.62%)
Dec 22, 2009 26.21 26.26 25.70 25.72 3,744,458 -0.17(-0.65%)
Dec 21, 2009 25.54 26.25 25.31 25.89 4,743,092 +0.60(+2.37%)
Dec 18, 2009 25.43 25.54 24.78 25.29 6,757,843 +0.03(+0.11%)
Dec 17, 2009 25.46 25.83 25.25 25.26 4,725,508 -0.97(-3.71%)
Dec 16, 2009 26.03 26.40 25.68 26.24 6,899,621 +0.32(+1.23%)
Dec 15, 2009 26.79 26.87 25.83 25.92 6,082,330 -1.14(-4.22%)
Dec 14, 2009 26.88 27.07 26.82 27.06 3,202,478 +0.28(+1.05%)
Dec 11, 2009 26.56 26.89 26.32 26.78 3,805,052 +0.46(+1.74%)
Dec 10, 2009 25.85 26.42 25.85 26.32 5,149,757 +0.65(+2.52%)
Dec 09, 2009 26.13 26.13 25.39 25.68 3,342,113 -0.45(-1.72%)
Dec 08, 2009 26.27 26.44 25.80 26.12 3,218,279 -0.26(-0.99%)
Dec 07, 2009 26.26 26.60 26.08 26.39 4,500,343 +0.27(+1.04%)
Dec 04, 2009 27.15 27.38 25.91 26.12 7,322,447 -0.42(-1.59%)
Dec 03, 2009 27.18 27.30 26.42 26.54 5,671,861 -0.77(-2.81%)
Dec 02, 2009 26.87 27.61 26.71 27.30 5,441,035 +0.34(+1.25%)
Dec 01, 2009 27.14 27.67 26.83 26.97 7,766,704 +0.07(+0.24%)
Nov 30, 2009 27.86 27.86 26.33 26.90 7,037,523 -0.78(-2.81%)
Nov 27, 2009 27.92 28.43 27.59 27.68 3,740,710 -1.00(-3.49%)
Nov 25, 2009 27.61 28.74 27.48 28.68 6,704,146 +1.32(+4.82%)
Nov 24, 2009 27.30 27.53 27.19 27.36 3,369,126 +0.02(+0.07%)
Nov 23, 2009 28.00 28.17 27.22 27.34 4,536,046 -0.21(-0.75%)
Nov 20, 2009 27.32 28.22 27.26 27.55 7,111,683 +0.04(+0.14%)
Nov 19, 2009 27.15 27.61 26.92 27.51 6,230,496 +0.22(+0.82%)
Nov 18, 2009 27.91 28.24 27.11 27.29 7,841,282 -0.66(-2.38%)
Nov 17, 2009 29.10 29.12 27.63 27.95 8,210,105 -1.15(-3.96%)
Nov 16, 2009 28.47 29.44 28.45 29.10 7,529,747 -0.11(-0.38%)
Nov 13, 2009 29.09 29.80 28.72 29.21 12,668,980 +1.70(+6.19%)
Nov 12, 2009 27.77 28.40 27.39 27.51 6,487,235 -0.45(-1.61%)
Nov 11, 2009 29.06 29.20 27.81 27.96 8,290,686 -1.20(-4.11%)
Nov 10, 2009 29.26 29.55 28.57 29.16 4,431,113 -0.08(-0.29%)
Nov 09, 2009 28.91 29.30 28.28 29.24 6,403,309 +0.67(+2.36%)
Nov 06, 2009 28.59 28.80 27.91 28.57 6,110,258 +0.50(+1.77%)
Nov 05, 2009 29.61 29.70 27.74 28.07 14,339,011 -1.96(-6.52%)
Nov 04, 2009 30.97 31.09 29.93 30.03 7,955,180 -0.66(-2.17%)
Nov 03, 2009 30.87 31.54 30.22 30.69 5,302,847 -0.36(-1.18%)
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.