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, 2009 16.66 17.00 15.54 15.68 0 -1.09(-6.48%)
Jan 29, 2009 17.57 17.82 16.69 16.76 2,683,975 -0.97(-5.49%)
Jan 28, 2009 17.29 18.12 17.21 17.74 3,909,765 +0.90(+5.34%)
Jan 27, 2009 16.90 17.19 16.32 16.84 3,936,258 -0.02(-0.11%)
Jan 26, 2009 17.13 17.64 16.61 16.86 5,271,247 -0.12(-0.72%)
Jan 23, 2009 16.36 17.46 16.08 16.98 4,400,523 +0.23(+1.40%)
Jan 22, 2009 16.57 17.30 16.32 16.75 4,923,334 -0.05(-0.28%)
Jan 21, 2009 16.83 16.85 15.97 16.79 5,121,469 +0.49(+2.98%)
Jan 20, 2009 17.97 18.07 16.12 16.31 6,664,422 -1.77(-9.79%)
Jan 16, 2009 18.21 18.57 17.49 18.07 0 -0.01(-0.05%)
Jan 15, 2009 17.60 18.48 17.14 18.08 8,862,222 +0.52(+2.99%)
Jan 14, 2009 18.41 18.49 17.54 17.56 6,825,183 -1.44(-7.59%)
Jan 13, 2009 19.26 19.92 18.57 19.00 6,380,858 -0.36(-1.84%)
Jan 12, 2009 19.56 20.01 19.06 19.36 3,794,309 -0.24(-1.24%)
Jan 09, 2009 20.61 20.61 19.53 19.60 4,740,858 -0.93(-4.51%)
Jan 08, 2009 20.39 21.30 19.54 20.53 7,532,171 +0.40(+2.00%)
Jan 07, 2009 20.56 20.66 19.78 20.12 5,626,294 -0.94(-4.44%)
Jan 06, 2009 20.40 21.44 19.66 21.06 6,175,952 +0.92(+4.55%)
Jan 05, 2009 19.02 20.62 18.99 20.14 6,268,400 +0.95(+4.92%)
Jan 02, 2009 18.42 19.36 17.99 19.20 0 +0.76(+4.11%)
Jan 01, 2009 17.36 18.59 17.36 18.44 0 +0.00(+0.00%)
Dec 31, 2008 17.36 18.59 17.36 18.44 3,458,377 +0.95(+5.40%)
Dec 30, 2008 16.74 17.52 16.45 17.49 4,617,562 +0.80(+4.76%)
Dec 29, 2008 17.32 17.41 16.54 16.70 3,597,911 -0.77(-4.39%)
Dec 26, 2008 17.05 17.57 16.85 17.47 2,035,873 +0.22(+1.30%)
Dec 24, 2008 16.91 17.50 16.81 17.24 1,392,031 +0.25(+1.49%)
Dec 23, 2008 17.70 17.73 16.89 16.99 4,046,896 -0.58(-3.30%)
Dec 22, 2008 18.64 18.72 17.20 17.57 6,566,021 -1.08(-5.77%)
Dec 19, 2008 19.58 19.66 18.40 18.65 6,139,242 -0.77(-3.95%)
Dec 18, 2008 20.35 20.83 19.10 19.41 5,863,167 -0.70(-3.49%)
Dec 17, 2008 18.71 20.67 18.42 20.12 6,175,588 +1.14(+6.02%)
Dec 16, 2008 19.03 19.10 18.23 18.97 5,379,863 +0.65(+3.52%)
Dec 15, 2008 19.25 19.34 17.93 18.33 4,989,013 -0.87(-4.53%)
Dec 12, 2008 18.45 19.33 18.45 19.20 5,329,902 -0.04(-0.19%)
Dec 11, 2008 20.39 20.57 18.88 19.24 5,876,897 -1.64(-7.85%)
Dec 10, 2008 19.95 21.00 19.30 20.87 4,668,234 +0.83(+4.16%)
Dec 09, 2008 20.02 21.48 19.84 20.04 4,683,199 -0.38(-1.88%)
Dec 08, 2008 19.54 21.28 19.44 20.42 6,711,972 +1.16(+6.03%)
Dec 05, 2008 18.29 19.47 17.43 19.26 6,404,212 +0.66(+3.52%)
Dec 04, 2008 17.06 20.08 17.06 18.61 10,942,185 +1.29(+7.46%)
Dec 03, 2008 16.33 17.47 15.75 17.32 5,181,353 +1.05(+6.44%)
Dec 02, 2008 15.71 16.76 15.19 16.27 5,727,870 +0.78(+5.02%)
Dec 01, 2008 17.36 17.36 15.47 15.49 5,455,429 -2.28(-12.85%)
Nov 28, 2008 17.59 18.02 17.54 17.78 1,792,722 +0.13(+0.74%)
Nov 26, 2008 15.56 18.19 15.54 17.64 5,805,330 +1.82(+11.47%)
Nov 25, 2008 16.77 16.80 14.77 15.83 6,174,512 -0.66(-4.03%)
Nov 24, 2008 14.46 17.08 14.09 16.49 7,597,714 +2.32(+16.38%)
Nov 21, 2008 13.79 14.20 13.21 14.17 8,431,000 +0.71(+5.29%)
Nov 20, 2008 14.02 14.51 13.06 13.46 10,643,562 -0.78(-5.46%)
Nov 19, 2008 15.37 15.65 14.12 14.24 10,499,581 -1.17(-7.59%)
Nov 18, 2008 15.47 16.20 14.74 15.41 6,958,866 -0.24(-1.55%)
Nov 17, 2008 16.10 16.34 15.64 15.65 5,108,969 -0.51(-3.19%)
Nov 14, 2008 17.07 18.37 16.08 16.17 0 -1.88(-10.43%)
Nov 13, 2008 16.88 18.05 15.34 18.05 7,973,257 +0.66(+3.82%)
Nov 12, 2008 17.84 18.16 17.22 17.38 7,515,891 -0.87(-4.77%)
Nov 11, 2008 18.30 18.87 17.64 18.25 5,888,676 -0.48(-2.55%)
Nov 10, 2008 21.51 21.51 18.29 18.73 8,192,030 -2.24(-10.67%)
Nov 07, 2008 20.72 21.62 19.85 20.97 4,351,388 +0.47(+2.28%)
Nov 06, 2008 20.62 22.67 20.17 20.50 10,264,625 -0.31(-1.48%)
Nov 05, 2008 21.50 21.91 20.64 20.81 4,931,210 -0.89(-4.10%)
Nov 04, 2008 21.68 22.25 21.28 21.70 3,989,559 +0.56(+2.66%)
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.