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, 2007 75.82 76.37 75.56 76.04 4,340,503 +0.18(+0.23%)
Jan 30, 2007 76.38 76.56 75.50 75.87 1,420,233 -0.51(-0.67%)
Jan 29, 2007 76.15 77.24 76.03 76.38 2,721,774 +0.51(+0.67%)
Jan 26, 2007 76.75 77.02 75.57 75.88 2,620,177 -0.76(-0.99%)
Jan 25, 2007 77.18 77.51 76.31 76.63 2,489,520 -0.74(-0.96%)
Jan 24, 2007 77.04 77.77 77.02 77.37 2,272,757 +0.65(+0.84%)
Jan 23, 2007 76.96 77.69 76.49 76.73 1,743,401 -0.22(-0.29%)
Jan 22, 2007 77.40 77.69 76.12 76.95 2,024,157 -0.45(-0.58%)
Jan 19, 2007 78.44 78.44 77.32 77.40 4,852,872 -0.83(-1.06%)
Jan 18, 2007 75.49 78.71 75.49 78.23 5,961,688 +3.72(+4.99%)
Jan 17, 2007 74.51 74.54 73.74 74.52 2,321,793 -0.22(-0.30%)
Jan 16, 2007 73.83 74.80 73.63 74.74 1,878,117 +0.92(+1.24%)
Jan 12, 2007 73.02 73.94 72.53 73.83 1,622,467 +0.37(+0.51%)
Jan 11, 2007 72.17 73.68 71.90 73.45 1,997,556 +1.17(+1.62%)
Jan 10, 2007 72.08 72.51 71.58 72.28 1,402,712 -0.23(-0.32%)
Jan 09, 2007 71.36 72.63 71.35 72.52 1,561,999 +1.10(+1.53%)
Jan 08, 2007 71.28 71.90 70.42 71.42 2,667,397 -0.26(-0.37%)
Jan 05, 2007 71.98 72.81 71.27 71.68 3,052,956 -0.22(-0.31%)
Jan 04, 2007 72.31 73.66 71.87 71.91 3,152,524 -1.16(-1.59%)
Jan 03, 2007 73.29 74.42 72.33 73.07 3,721,301 +0.66(+0.90%)
Dec 29, 2006 72.64 73.88 72.21 72.41 1,702,591 -0.26(-0.36%)
Dec 28, 2006 73.46 74.12 72.30 72.67 2,078,749 -0.71(-0.97%)
Dec 27, 2006 72.99 73.55 72.15 73.39 1,605,053 +0.62(+0.85%)
Dec 26, 2006 74.94 74.94 72.77 72.77 1,613,813 -1.71(-2.30%)
Dec 22, 2006 73.67 74.90 73.35 74.48 1,666,589 +1.13(+1.54%)
Dec 21, 2006 74.80 75.16 73.34 73.35 2,172,334 -1.39(-1.87%)
Dec 20, 2006 74.95 75.44 74.39 74.74 1,797,459 -0.21(-0.27%)
Dec 19, 2006 74.09 75.20 73.07 74.95 2,262,715 +0.19(+0.25%)
Dec 18, 2006 75.53 76.02 73.85 74.76 2,572,529 +0.32(+0.43%)
Dec 15, 2006 76.10 76.55 74.05 74.44 2,797,305 -0.99(-1.32%)
Dec 14, 2006 73.74 75.82 73.74 75.44 3,757,303 +1.69(+2.30%)
Dec 13, 2006 72.87 74.01 72.38 73.74 2,451,381 +1.48(+2.05%)
Dec 12, 2006 72.43 72.81 71.86 72.26 1,849,913 -0.63(-0.86%)
Dec 11, 2006 71.65 73.11 71.58 72.89 1,479,738 +0.88(+1.22%)
Dec 08, 2006 72.96 73.11 71.71 72.01 2,337,284 -0.81(-1.12%)
Dec 07, 2006 73.11 73.63 72.65 72.82 1,488,071 -0.37(-0.50%)
Dec 06, 2006 73.51 74.13 72.80 73.19 2,093,705 -0.32(-0.43%)
Dec 05, 2006 72.77 73.85 71.96 73.51 2,034,627 +0.88(+1.21%)
Dec 04, 2006 71.79 72.96 71.43 72.63 2,371,043 +1.18(+1.65%)
Dec 01, 2006 71.85 73.40 71.12 71.45 4,420,734 -0.95(-1.31%)
Nov 30, 2006 73.39 73.39 71.45 72.39 7,090,374 -2.12(-2.84%)
Nov 29, 2006 73.12 74.67 73.11 74.51 2,303,845 +1.43(+1.96%)
Nov 28, 2006 73.95 74.08 72.64 73.08 2,901,146 -1.05(-1.41%)
Nov 27, 2006 75.64 76.38 74.10 74.13 2,814,185 -1.52(-2.00%)
Nov 24, 2006 75.87 76.76 75.07 75.64 601,360 -0.36(-0.48%)
Nov 22, 2006 75.82 76.77 75.38 76.01 2,006,957 +0.48(+0.63%)
Nov 21, 2006 75.65 75.95 75.00 75.53 1,362,116 -0.05(-0.06%)
Nov 20, 2006 75.26 76.05 75.26 75.58 2,576,909 +0.60(+0.80%)
Nov 17, 2006 76.24 76.25 74.71 74.98 2,494,221 -1.43(-1.87%)
Nov 16, 2006 75.73 76.64 75.01 76.41 2,338,673 +1.05(+1.39%)
Nov 15, 2006 75.87 75.96 75.17 75.36 1,873,203 -0.63(-0.83%)
Nov 14, 2006 74.12 76.10 73.76 75.99 3,087,890 +2.28(+3.10%)
Nov 13, 2006 75.82 77.21 73.60 73.70 3,992,976 -1.98(-2.61%)
Nov 10, 2006 75.26 75.78 74.71 75.68 2,469,863 +1.22(+1.63%)
Nov 09, 2006 74.23 76.19 72.81 74.46 6,676,184 +1.26(+1.73%)
Nov 08, 2006 72.09 73.65 71.33 73.20 1,980,890 +1.10(+1.53%)
Nov 07, 2006 71.57 72.51 71.14 72.09 1,911,235 +0.38(+0.54%)
Nov 06, 2006 71.79 72.12 71.16 71.71 2,545,394 +0.49(+0.68%)
Nov 03, 2006 72.01 72.49 70.45 71.22 2,478,089 -0.79(-1.09%)
Nov 02, 2006 70.02 72.38 69.59 72.01 3,900,352 +1.68(+2.40%)
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.