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, 2012 41.50 41.98 41.02 41.32 9,378,346 -0.26(-0.62%)
Jan 30, 2012 40.83 42.05 40.55 41.58 10,582,505 +0.39(+0.94%)
Jan 27, 2012 40.23 41.63 39.80 41.19 19,450,630 +0.70(+1.72%)
Jan 26, 2012 34.13 41.01 34.13 40.49 47,139,420 +6.41(+18.82%)
Jan 25, 2012 34.96 35.04 33.22 34.08 12,289,111 -0.33(-0.95%)
Jan 24, 2012 34.42 34.64 34.11 34.41 4,789,104 -0.37(-1.06%)
Jan 23, 2012 34.68 35.20 34.35 34.77 5,668,828 -0.12(-0.34%)
Jan 20, 2012 35.18 35.45 34.79 34.89 3,513,363 -0.44(-1.24%)
Jan 19, 2012 33.87 35.37 33.87 35.33 6,017,469 +1.60(+4.75%)
Jan 18, 2012 33.16 33.84 33.08 33.73 4,188,117 +0.64(+1.92%)
Jan 17, 2012 33.84 33.84 33.06 33.09 3,635,158 -0.46(-1.36%)
Jan 13, 2012 33.81 34.24 33.53 33.55 2,676,476 -0.52(-1.52%)
Jan 12, 2012 34.40 34.45 33.46 34.07 3,645,728 -0.30(-0.87%)
Jan 11, 2012 34.17 34.45 34.10 34.37 3,628,459 +0.14(+0.41%)
Jan 10, 2012 34.68 34.71 34.06 34.23 2,618,173 -0.15(-0.43%)
Jan 09, 2012 35.03 35.09 34.15 34.38 3,376,352 -0.39(-1.12%)
Jan 06, 2012 34.09 35.10 33.55 34.76 6,787,105 +1.18(+3.52%)
Jan 05, 2012 32.22 33.83 32.09 33.58 13,658,770 -0.93(-2.69%)
Jan 04, 2012 34.54 34.66 33.83 34.51 4,779,246 -0.24(-0.68%)
Dec 30, 2011 35.10 35.18 34.75 34.75 2,525,164 -0.36(-1.01%)
Dec 29, 2011 35.11 35.47 34.99 35.10 1,577,835 +0.17(+0.48%)
Dec 28, 2011 34.89 35.19 34.46 34.93 1,929,973 +0.05(+0.14%)
Dec 27, 2011 34.95 35.06 34.59 34.89 1,864,131 -0.38(-1.07%)
Dec 23, 2011 35.02 35.26 34.62 35.26 2,251,405 +1.05(+3.06%)
Dec 21, 2011 33.13 34.42 32.86 34.21 3,817,381 +1.16(+3.50%)
Dec 20, 2011 32.31 33.14 32.29 33.06 2,480,160 +1.15(+3.59%)
Dec 19, 2011 32.58 32.68 31.77 31.91 2,526,256 -0.36(-1.10%)
Dec 16, 2011 32.60 32.70 32.10 32.27 2,693,880 +0.05(+0.15%)
Dec 15, 2011 32.34 32.57 32.03 32.22 2,534,144 +0.22(+0.68%)
Dec 14, 2011 31.33 32.50 31.33 32.00 3,347,024 +0.48(+1.54%)
Dec 13, 2011 33.07 33.07 31.39 31.51 3,523,296 -1.29(-3.92%)
Dec 12, 2011 32.74 32.86 32.20 32.80 2,072,942 -0.40(-1.19%)
Dec 09, 2011 32.91 33.44 32.88 33.20 2,467,565 +0.38(+1.14%)
Dec 08, 2011 33.04 33.28 32.75 32.82 2,752,158 -0.31(-0.93%)
Dec 07, 2011 32.66 33.32 32.60 33.13 3,897,111 +0.21(+0.63%)
Dec 06, 2011 33.16 33.30 32.63 32.92 2,744,529 -0.22(-0.66%)
Dec 05, 2011 33.05 33.51 32.77 33.14 3,289,235 +0.53(+1.64%)
Dec 02, 2011 32.17 32.82 32.07 32.60 4,566,653 +0.75(+2.36%)
Dec 01, 2011 31.43 32.75 31.35 31.85 4,419,499 +0.18(+0.56%)
Nov 30, 2011 30.94 31.73 30.58 31.67 6,450,748 +1.75(+5.85%)
Nov 29, 2011 29.89 30.04 29.59 29.92 5,392,508 +0.18(+0.60%)
Nov 28, 2011 30.41 30.52 29.58 29.75 3,087,619 +0.47(+1.62%)
Nov 25, 2011 29.49 29.71 29.21 29.27 949,917 -0.26(-0.87%)
Nov 23, 2011 29.93 30.13 29.50 29.53 2,750,784 -0.74(-2.45%)
Nov 22, 2011 30.79 30.91 30.00 30.27 3,000,694 -0.56(-1.83%)
Nov 21, 2011 30.92 31.09 30.35 30.83 3,342,604 -0.38(-1.20%)
Nov 18, 2011 31.46 31.46 30.78 31.21 3,016,177 -0.10(-0.32%)
Nov 17, 2011 31.77 32.21 31.10 31.31 3,496,227 -0.45(-1.43%)
Nov 16, 2011 31.70 32.53 31.44 31.76 3,887,170 -0.12(-0.37%)
Nov 15, 2011 32.55 32.72 31.31 31.88 4,978,151 -0.72(-2.21%)
Nov 14, 2011 32.77 34.07 32.48 32.60 6,891,669 -0.93(-2.77%)
Nov 11, 2011 32.80 33.73 32.40 33.53 6,007,656 +1.01(+3.10%)
Nov 10, 2011 32.67 33.11 32.26 32.52 3,116,101 +0.20(+0.61%)
Nov 09, 2011 32.55 32.95 31.96 32.33 5,148,767 -1.06(-3.17%)
Nov 08, 2011 33.24 33.53 32.49 33.38 3,306,445 +0.33(+0.99%)
Nov 07, 2011 33.40 33.49 32.58 33.06 4,395,135 -0.25(-0.74%)
Nov 04, 2011 32.82 33.50 32.58 33.30 2,829,716 +0.17(+0.51%)
Nov 03, 2011 31.32 33.41 31.32 33.14 5,094,163 +0.93(+2.89%)
Nov 02, 2011 31.88 32.45 31.66 32.21 3,773,121 +0.86(+2.74%)
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.