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, 2005 39.49 40.17 39.44 39.99 1,759,960 +0.96(+2.47%)
Jan 28, 2005 38.69 39.11 38.46 39.02 1,783,036 +0.34(+0.87%)
Jan 27, 2005 38.54 39.00 38.45 38.69 1,585,716 -0.04(-0.10%)
Jan 26, 2005 38.75 39.12 38.38 38.72 1,734,427 -0.01(-0.02%)
Jan 25, 2005 38.58 38.93 38.45 38.73 1,600,245 +0.09(+0.24%)
Jan 24, 2005 39.29 39.30 38.56 38.64 2,286,966 -0.44(-1.13%)
Jan 21, 2005 39.36 39.61 39.07 39.08 2,253,848 -0.33(-0.83%)
Jan 20, 2005 40.11 40.25 39.29 39.41 2,263,890 -0.50(-1.24%)
Jan 19, 2005 40.16 40.22 39.85 39.90 1,393,845 -0.40(-1.00%)
Jan 18, 2005 39.83 40.91 39.82 40.31 4,002,270 +0.51(+1.29%)
Jan 14, 2005 39.03 39.88 39.03 39.79 2,113,683 +0.76(+1.94%)
Jan 13, 2005 38.85 39.35 38.85 39.03 2,515,374 +0.32(+0.82%)
Jan 12, 2005 38.28 38.79 38.22 38.71 2,348,501 +0.51(+1.32%)
Jan 11, 2005 37.77 38.45 37.77 38.21 1,949,802 +0.05(+0.12%)
Jan 10, 2005 38.05 38.31 38.00 38.16 3,580,709 +0.00(+0.00%)
Jan 07, 2005 38.37 38.37 37.96 38.16 2,495,182 -0.01(-0.02%)
Jan 06, 2005 38.38 38.56 38.06 38.17 3,300,594 -0.02(-0.05%)
Jan 05, 2005 38.14 38.54 37.99 38.19 2,232,802 +0.21(+0.54%)
Jan 04, 2005 38.96 38.96 37.69 37.98 3,586,691 -0.79(-2.03%)
Jan 03, 2005 39.13 39.70 38.68 38.77 2,935,547 +0.02(+0.05%)
Dec 31, 2004 38.70 39.15 38.66 38.75 987,026 +0.08(+0.22%)
Dec 30, 2004 38.70 39.11 38.49 38.67 643,132 -0.04(-0.10%)
Dec 29, 2004 38.61 39.13 38.50 38.71 2,113,576 +0.09(+0.24%)
Dec 28, 2004 37.68 38.61 37.49 38.61 1,738,166 +0.87(+2.31%)
Dec 27, 2004 37.82 38.09 37.43 37.74 1,940,401 +0.30(+0.80%)
Dec 23, 2004 38.36 38.39 37.38 37.44 2,926,145 -0.84(-2.20%)
Dec 22, 2004 37.77 38.56 37.54 38.28 3,162,352 +0.61(+1.61%)
Dec 21, 2004 37.30 37.92 37.30 37.68 2,950,610 +0.51(+1.39%)
Dec 20, 2004 37.49 37.75 37.07 37.16 2,571,247 -0.15(-0.40%)
Dec 17, 2004 37.21 37.67 37.21 37.31 2,506,934 -0.10(-0.28%)
Dec 16, 2004 37.44 37.93 37.02 37.41 2,755,106 -0.03(-0.07%)
Dec 15, 2004 37.68 37.96 37.25 37.44 2,978,921 -0.55(-1.45%)
Dec 14, 2004 36.46 38.12 36.43 37.99 4,524,468 +1.59(+4.37%)
Dec 13, 2004 36.88 37.20 35.92 36.40 3,653,996 -0.48(-1.29%)
Dec 10, 2004 37.08 37.42 36.82 36.88 2,429,480 -0.19(-0.51%)
Dec 09, 2004 37.25 37.28 36.87 37.07 2,736,411 -0.18(-0.48%)
Dec 08, 2004 37.09 37.39 36.97 37.25 1,569,157 +0.12(+0.33%)
Dec 07, 2004 36.93 37.41 36.86 37.12 3,112,355 +0.07(+0.20%)
Dec 06, 2004 36.26 37.08 36.15 37.05 2,186,436 +0.79(+2.17%)
Dec 03, 2004 36.27 36.53 35.97 36.26 3,077,207 -0.15(-0.41%)
Dec 02, 2004 36.52 36.92 35.68 36.41 4,526,285 -0.19(-0.51%)
Dec 01, 2004 36.43 36.81 36.38 36.60 3,395,247 +0.47(+1.30%)
Nov 30, 2004 37.37 37.49 36.02 36.13 2,980,523 -1.23(-3.28%)
Nov 29, 2004 38.05 38.31 37.07 37.36 3,760,935 -0.61(-1.60%)
Nov 26, 2004 37.80 38.24 37.80 37.97 790,347 +0.39(+1.05%)
Nov 24, 2004 37.89 37.89 37.43 37.57 1,640,308 -0.01(-0.03%)
Nov 23, 2004 37.21 37.58 37.16 37.58 2,265,920 +0.23(+0.63%)
Nov 22, 2004 37.21 37.57 37.05 37.35 2,390,273 +0.00(+0.00%)
Nov 19, 2004 37.75 37.75 37.07 37.35 3,582,632 -0.50(-1.31%)
Nov 18, 2004 37.77 38.07 37.44 37.84 4,575,534 -0.23(-0.61%)
Nov 17, 2004 38.27 38.38 37.57 38.08 6,367,438 +0.66(+1.75%)
Nov 16, 2004 38.24 38.28 36.83 37.42 4,074,596 -0.40(-1.06%)
Nov 15, 2004 37.30 38.10 37.00 37.83 3,748,009 +0.51(+1.35%)
Nov 12, 2004 36.88 37.39 36.81 37.32 2,103,000 +0.19(+0.50%)
Nov 11, 2004 36.72 37.17 36.35 37.13 2,171,693 +0.52(+1.43%)
Nov 10, 2004 35.94 36.70 35.93 36.61 4,209,953 +0.34(+0.93%)
Nov 09, 2004 36.22 36.46 35.80 36.27 4,524,896 -0.11(-0.31%)
Nov 08, 2004 36.22 36.62 35.74 36.38 4,310,055 -0.23(-0.64%)
Nov 05, 2004 35.20 36.79 35.13 36.62 5,777,295 +1.59(+4.54%)
Nov 04, 2004 34.17 35.20 33.55 35.03 9,336,638 +2.64(+8.15%)
Nov 03, 2004 32.48 32.55 31.96 32.39 3,719,057 +0.25(+0.79%)
Nov 02, 2004 32.56 32.57 31.93 32.13 3,792,772 -0.42(-1.29%)
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.