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%)
Nov 02, 2009 31.47 31.65 30.14 31.06 4,870,060 +0.05(+0.15%)
Oct 30, 2009 31.98 32.27 30.80 31.01 4,417,791 -1.10(-3.41%)
Oct 29, 2009 31.34 32.30 31.34 32.11 3,458,454 +1.11(+3.59%)
Oct 28, 2009 31.71 32.21 30.90 30.99 4,257,374 -0.75(-2.36%)
Oct 27, 2009 32.97 32.99 31.67 31.74 4,829,206 -1.37(-4.13%)
Oct 26, 2009 33.88 34.20 33.00 33.11 2,497,581 -0.62(-1.83%)
Oct 23, 2009 33.71 33.85 33.47 33.73 3,651,480 -0.65(-1.88%)
Oct 22, 2009 32.98 34.62 32.97 34.37 4,498,617 +1.49(+4.53%)
Oct 21, 2009 33.61 34.17 32.82 32.88 3,970,544 -0.72(-2.14%)
Oct 20, 2009 33.45 33.91 33.42 33.60 2,557,990 -0.63(-1.83%)
Oct 19, 2009 33.57 34.32 33.42 34.23 3,052,363 +0.70(+2.09%)
Oct 16, 2009 33.83 34.11 33.28 33.53 3,859,516 -0.68(-2.00%)
Oct 15, 2009 34.17 34.83 34.00 34.21 3,925,359 -0.24(-0.71%)
Oct 14, 2009 34.04 34.52 33.66 34.46 3,378,881 +1.06(+3.17%)
Oct 13, 2009 33.23 33.87 33.15 33.40 3,604,323 +0.13(+0.39%)
Oct 12, 2009 33.43 33.76 33.15 33.27 3,128,700 +0.18(+0.54%)
Oct 09, 2009 32.86 33.41 32.48 33.09 4,619,663 +0.18(+0.54%)
Oct 08, 2009 31.96 33.15 31.43 32.91 7,298,268 +0.23(+0.72%)
Oct 07, 2009 32.53 33.12 32.34 32.68 6,141,899 +0.04(+0.11%)
Oct 06, 2009 32.65 33.07 32.14 32.64 6,274,360 +0.47(+1.45%)
Oct 05, 2009 30.91 32.27 30.78 32.17 6,090,511 +1.31(+4.25%)
Oct 02, 2009 29.74 31.14 29.74 30.86 5,886,828 +0.27(+0.89%)
Oct 01, 2009 31.35 31.90 30.53 30.59 6,742,749 -1.00(-3.17%)
Sep 30, 2009 31.59 31.82 30.80 31.59 5,969,358 +0.04(+0.12%)
Sep 29, 2009 30.89 31.89 30.89 31.55 6,310,327 +0.98(+3.22%)
Sep 28, 2009 30.29 30.89 30.15 30.57 2,414,387 +0.46(+1.52%)
Sep 25, 2009 30.70 30.73 29.94 30.11 4,042,470 -0.66(-2.16%)
Sep 24, 2009 30.95 31.09 30.37 30.78 3,968,858 -0.33(-1.05%)
Sep 23, 2009 31.83 32.12 31.05 31.10 5,070,929 -0.59(-1.86%)
Sep 22, 2009 31.52 31.92 31.27 31.69 3,856,537 +0.45(+1.44%)
Sep 21, 2009 31.68 31.68 30.87 31.25 6,045,885 -0.68(-2.14%)
Sep 18, 2009 31.55 32.01 31.22 31.93 4,802,327 +0.50(+1.58%)
Sep 17, 2009 30.88 31.94 30.81 31.43 6,334,331 +1.00(+3.29%)
Sep 16, 2009 30.65 30.97 30.33 30.43 4,096,202 -0.12(-0.40%)
Sep 15, 2009 30.16 30.79 29.93 30.55 6,390,777 +0.49(+1.62%)
Sep 14, 2009 29.29 30.10 28.91 30.07 6,006,522 +0.49(+1.65%)
Sep 11, 2009 29.48 29.84 29.24 29.58 5,390,438 +0.14(+0.48%)
Sep 10, 2009 29.33 29.69 28.99 29.44 3,354,562 +0.08(+0.29%)
Sep 09, 2009 28.46 29.62 28.18 29.35 5,552,309 +0.84(+2.95%)
Sep 08, 2009 29.01 29.02 28.24 28.51 5,412,395 +0.04(+0.13%)
Sep 04, 2009 28.08 28.79 27.73 28.47 5,139,465 +0.38(+1.37%)
Sep 03, 2009 27.52 28.26 26.82 28.09 10,614,943 +0.28(+1.01%)
Sep 02, 2009 27.48 28.36 27.48 27.81 5,195,852 -0.10(-0.37%)
Sep 01, 2009 28.17 28.88 27.52 27.91 6,818,222 -0.20(-0.72%)
Aug 31, 2009 28.65 28.83 27.91 28.12 5,752,268 -0.98(-3.35%)
Aug 28, 2009 29.44 29.61 28.92 29.09 3,430,479 -0.17(-0.58%)
Aug 27, 2009 28.65 29.27 28.21 29.26 4,196,948 +0.71(+2.49%)
Aug 26, 2009 29.11 29.17 28.47 28.55 5,869,510 -0.62(-2.12%)
Aug 25, 2009 29.08 29.71 28.58 29.17 5,456,209 +0.40(+1.40%)
Aug 24, 2009 29.45 29.45 28.67 28.76 3,017,091 -0.50(-1.70%)
Aug 21, 2009 29.03 29.46 28.76 29.26 3,555,057 +0.53(+1.86%)
Aug 20, 2009 28.68 28.95 28.31 28.73 4,391,542 -0.07(-0.23%)
Aug 19, 2009 28.52 29.03 28.37 28.79 4,158,845 -0.16(-0.55%)
Aug 18, 2009 28.34 29.08 28.06 28.95 3,927,421 +0.70(+2.48%)
Aug 17, 2009 28.56 28.78 28.08 28.25 4,658,532 -1.04(-3.55%)
Aug 14, 2009 30.62 31.07 28.96 29.29 9,123,549 -1.92(-6.15%)
Aug 13, 2009 31.25 31.25 29.73 31.21 8,567,498 +0.12(+0.39%)
Aug 12, 2009 30.95 31.37 30.65 31.09 6,238,796 +0.21(+0.67%)
Aug 11, 2009 30.95 31.10 30.49 30.88 5,069,400 -0.21(-0.66%)
Aug 10, 2009 31.78 31.95 30.71 31.09 6,471,545 -1.14(-3.54%)
Aug 07, 2009 29.84 32.33 29.64 32.23 8,972,684 +2.84(+9.65%)
Aug 06, 2009 29.11 29.99 28.87 29.39 4,842,264 +0.53(+1.85%)
Aug 05, 2009 29.18 29.18 28.17 28.86 4,743,302 +0.01(+0.03%)
Aug 04, 2009 29.20 29.34 28.57 28.85 4,854,335 -0.47(-1.60%)
Aug 03, 2009 29.06 29.60 28.68 29.32 5,938,492 +1.10(+3.88%)
Jul 31, 2009 27.77 28.48 27.49 28.22 5,264,966 +0.65(+2.34%)
Jul 30, 2009 27.69 28.08 27.27 27.58 4,283,592 +0.37(+1.38%)
Jul 29, 2009 26.94 27.50 26.62 27.20 5,480,119 -0.09(-0.34%)
Jul 28, 2009 27.13 27.33 26.53 27.30 3,756,216 +0.16(+0.59%)
Jul 27, 2009 27.20 27.31 26.80 27.14 3,867,159 -0.43(-1.56%)
Jul 24, 2009 27.66 27.79 27.12 27.57 1,527 +0.03(+0.10%)
Jul 23, 2009 27.50 28.32 26.79 27.54 9,114,008 +0.14(+0.51%)
Jul 22, 2009 27.15 27.85 26.98 27.40 6,608,965 -0.11(-0.41%)
Jul 21, 2009 28.08 28.09 26.86 27.51 3,869,799 -0.53(-1.90%)
Jul 20, 2009 27.07 28.08 26.92 28.04 5,403,033 +1.18(+4.39%)
Jul 17, 2009 26.72 26.90 26.40 26.86 2,939,998 +0.07(+0.28%)
Jul 16, 2009 26.58 26.92 25.89 26.79 4,398,154 +0.04(+0.14%)
Jul 15, 2009 25.83 26.84 25.57 26.75 6,128,605 +1.34(+5.27%)
Jul 14, 2009 24.96 25.43 24.56 25.41 4,817,610 +0.45(+1.80%)
Jul 13, 2009 24.66 25.03 24.50 24.96 5,340,929 +0.37(+1.52%)
Jul 10, 2009 24.74 25.35 24.43 24.59 3,725,793 -0.29(-1.17%)
Jul 09, 2009 25.98 26.15 24.43 24.88 10,464,809 -0.89(-3.45%)
Jul 08, 2009 24.95 25.87 24.76 25.77 12,627,704 +0.90(+3.61%)
Jul 07, 2009 25.53 25.98 24.77 24.87 8,849,270 -0.62(-2.42%)
Jul 06, 2009 25.27 26.29 24.96 25.49 4,919,010 -0.05(-0.18%)
Jul 02, 2009 26.27 26.77 25.37 25.54 4,707,101 -1.24(-4.62%)
Jul 01, 2009 27.00 27.62 26.73 26.77 4,880,014 -0.10(-0.38%)
Jun 30, 2009 26.68 27.47 26.56 26.87 5,015,609 -0.17(-0.62%)
Jun 29, 2009 27.22 27.58 26.74 27.04 7,076,449 +0.49(+1.83%)
Jun 26, 2009 25.87 26.69 25.87 26.56 6,583,466 +0.16(+0.60%)
Jun 25, 2009 26.24 26.69 26.14 26.40 9,264,611 +1.50(+6.01%)
Jun 24, 2009 24.49 25.33 24.43 24.90 7,284,569 +0.74(+3.06%)
Jun 23, 2009 24.12 24.94 24.04 24.16 7,598,429 -0.11(-0.46%)
Jun 22, 2009 24.67 24.68 23.97 24.27 5,996,032 -0.63(-2.52%)
Jun 19, 2009 24.52 25.04 24.28 24.90 9,122,351 +0.66(+2.70%)
Jun 18, 2009 25.26 25.39 24.09 24.24 6,981,602 -1.09(-4.29%)
Jun 17, 2009 24.65 25.49 23.93 25.33 8,665,858 +0.64(+2.58%)
Jun 16, 2009 26.61 26.71 24.48 24.69 6,637,624 -1.45(-5.53%)
Jun 15, 2009 26.77 26.79 25.85 26.14 5,013,900 -1.16(-4.24%)
Jun 12, 2009 25.90 27.37 25.83 27.30 6,368,492 +1.16(+4.44%)
Jun 11, 2009 27.11 27.50 26.12 26.13 6,002,935 -0.79(-2.92%)
Jun 10, 2009 27.26 27.96 26.49 26.92 5,349,127 -0.20(-0.73%)
Jun 09, 2009 27.30 27.60 26.82 27.12 3,511,005 -0.04(-0.14%)
Jun 08, 2009 26.68 27.45 26.53 27.15 6,519,231 -0.04(-0.14%)
Jun 05, 2009 28.20 28.37 26.90 27.19 5,578,912 -0.41(-1.49%)
Jun 04, 2009 27.59 27.73 26.97 27.60 6,742,633 -0.56(-1.99%)
Jun 03, 2009 28.46 28.74 27.63 28.17 6,762,655 -0.73(-2.53%)
Jun 02, 2009 27.78 29.25 27.57 28.90 10,588,326 +0.83(+2.97%)
Jun 01, 2009 25.05 28.39 24.95 28.06 14,227,463 +3.64(+14.91%)
May 29, 2009 24.47 24.60 23.67 24.42 5,253,532 +0.42(+1.75%)
May 28, 2009 25.00 25.06 23.64 24.00 4,905,368 -0.21(-0.85%)
May 27, 2009 24.77 25.79 24.06 24.21 7,091,836 -0.84(-3.36%)
May 26, 2009 23.15 25.26 23.15 25.05 6,488,680 +1.53(+6.49%)
May 22, 2009 23.87 24.43 22.99 23.52 5,978,401 +0.03(+0.12%)
May 21, 2009 24.48 24.78 23.20 23.49 7,023,949 -1.32(-5.32%)
May 20, 2009 26.05 27.12 24.67 24.81 6,378,760 -0.95(-3.71%)
May 19, 2009 25.43 26.29 24.95 25.77 6,811,193 +0.35(+1.36%)
May 18, 2009 25.32 25.73 24.78 25.42 6,416,829 +0.58(+2.34%)
May 15, 2009 24.36 26.08 24.19 24.84 13,560,198 -0.10(-0.41%)
May 14, 2009 24.65 26.09 24.34 24.95 6,419,498 +0.12(+0.49%)
May 13, 2009 25.86 25.86 24.52 24.82 9,522,193 -1.31(-5.01%)
May 12, 2009 26.86 27.40 25.48 26.13 9,038,829 -0.93(-3.42%)
May 11, 2009 28.14 28.14 26.84 27.06 7,686,474 -1.50(-5.24%)
May 08, 2009 27.99 28.81 27.22 28.56 9,101,796 -1.58(-5.25%)
May 07, 2009 30.22 30.75 27.91 30.14 12,475,329 +0.28(+0.94%)
May 06, 2009 30.65 30.79 29.21 29.86 9,198,250 -0.26(-0.87%)
May 05, 2009 30.29 30.70 29.68 30.12 7,544,120 -0.38(-1.26%)
May 04, 2009 30.36 30.58 30.00 30.51 9,437,150 +1.49(+5.13%)
May 01, 2009 28.45 29.18 27.84 29.02 13,608,050 +0.29(+1.01%)
Apr 30, 2009 26.86 29.05 26.86 28.73 15,608,591 +2.11(+7.91%)
Apr 29, 2009 25.74 27.25 25.23 26.62 7,773,558 +1.24(+4.87%)
Apr 28, 2009 25.50 26.32 25.06 25.39 8,534,103 -0.34(-1.31%)
Apr 27, 2009 26.04 26.28 25.10 25.72 8,908,117 -0.63(-2.38%)
Apr 24, 2009 25.18 26.72 24.88 26.35 8,693,772 +1.38(+5.51%)
Apr 23, 2009 24.77 25.54 23.82 24.97 8,912,789 -0.22(-0.89%)
Apr 22, 2009 23.72 26.58 23.72 25.20 13,075,989 +0.83(+3.42%)
Apr 21, 2009 23.53 24.64 22.93 24.37 4,651,553 +0.48(+2.00%)
Apr 20, 2009 24.85 24.85 23.40 23.89 5,243,795 -1.20(-4.78%)
Apr 17, 2009 24.59 25.39 24.22 25.09 4,557,692 +0.57(+2.33%)
Apr 16, 2009 23.58 24.99 23.42 24.52 7,152,001 +0.95(+4.05%)
Apr 15, 2009 23.76 23.87 22.71 23.56 7,493,834 -0.38(-1.60%)
Apr 14, 2009 24.11 24.61 23.80 23.94 8,641,640 -0.88(-3.54%)
Apr 13, 2009 23.96 25.01 23.73 24.82 8,418,367 +1.03(+4.33%)
Apr 09, 2009 22.59 23.94 21.95 23.79 12,131,793 +2.64(+12.48%)
Apr 08, 2009 20.19 21.24 20.19 21.15 5,827,211 +1.36(+6.86%)
Apr 07, 2009 19.98 20.12 19.48 19.80 5,155,902 -0.83(-4.04%)
Apr 06, 2009 21.24 21.38 20.25 20.63 6,076,897 -0.95(-4.42%)
Apr 03, 2009 20.52 21.68 20.41 21.59 6,758,686 +1.02(+4.96%)
Apr 02, 2009 19.74 21.02 19.47 20.56 6,511,734 +1.32(+6.86%)
Apr 01, 2009 18.62 19.52 18.23 19.25 6,343,223 +0.46(+2.44%)
Mar 31, 2009 19.22 19.26 18.05 18.79 4,669,082 -0.33(-1.71%)
Mar 30, 2009 19.70 19.71 18.71 19.11 6,548,300 +0.25(+1.34%)
Mar 26, 2009 18.12 19.37 18.12 18.86 8,789,414 +0.99(+5.55%)
Mar 25, 2009 18.06 19.11 17.00 17.87 8,579,701 -0.07(-0.42%)
Mar 24, 2009 17.28 18.41 17.12 17.94 7,943,471 +0.38(+2.19%)
Mar 23, 2009 16.94 17.63 16.89 17.56 5,123,039 +1.41(+8.75%)
Mar 20, 2009 16.74 16.79 15.70 16.15 6,725,652 -0.51(-3.06%)
Mar 19, 2009 17.00 17.16 16.34 16.66 6,010,590 -0.15(-0.92%)
Mar 18, 2009 15.49 17.26 15.45 16.81 7,379,978 +1.24(+7.93%)
Mar 17, 2009 15.11 15.68 14.99 15.58 5,235,488 +0.51(+3.42%)
Mar 16, 2009 15.45 15.67 15.02 15.06 5,362,910 -0.33(-2.13%)
Mar 13, 2009 15.86 15.86 15.02 15.39 0 -0.14(-0.90%)
Mar 12, 2009 14.84 15.63 14.60 15.53 5,649,053 +0.67(+4.54%)
Mar 11, 2009 14.60 15.44 14.53 14.86 5,295,295 +0.18(+1.21%)
Mar 10, 2009 13.53 14.71 13.44 14.68 6,575,923 +1.40(+10.58%)
Mar 09, 2009 13.10 14.09 13.07 13.27 6,687,875 -0.04(-0.28%)
Mar 06, 2009 13.71 13.87 12.83 13.31 0 -0.15(-1.11%)
Mar 05, 2009 14.06 14.58 13.24 13.46 9,379,624 -0.90(-6.26%)
Mar 04, 2009 13.90 14.68 13.64 14.36 8,865,129 +0.60(+4.35%)
Mar 02, 2009 14.02 14.55 13.76 13.76 8,086,077 -0.59(-4.11%)
Feb 27, 2009 14.14 15.12 14.05 14.35 0 -0.09(-0.65%)
Feb 26, 2009 14.78 15.28 14.42 14.44 5,110,452 -0.24(-1.66%)
Feb 25, 2009 14.44 15.10 13.92 14.69 8,089,268 +0.34(+2.35%)
Feb 24, 2009 13.46 14.71 13.27 14.35 7,837,438 +0.80(+5.94%)
Feb 23, 2009 13.95 14.34 13.46 13.54 9,341,864 -0.59(-4.17%)
Feb 20, 2009 13.29 14.46 13.28 14.13 0 +0.17(+1.21%)
Feb 19, 2009 14.09 14.74 13.90 13.97 6,962,551 +0.06(+0.40%)
Feb 18, 2009 14.58 14.82 13.73 13.91 7,324,645 -0.52(-3.63%)
Feb 17, 2009 14.31 14.78 14.15 14.43 6,641,592 -0.33(-2.22%)
Feb 13, 2009 14.80 15.12 14.35 14.76 5,985,170 -0.04(-0.25%)
Feb 12, 2009 14.74 14.84 14.04 14.80 6,985,343 -0.01(-0.06%)
Feb 11, 2009 14.48 15.13 14.19 14.81 6,813,024 +0.40(+2.79%)
Feb 10, 2009 14.99 15.33 14.26 14.41 5,722,701 -0.70(-4.65%)
Feb 09, 2009 14.78 15.33 14.48 15.11 6,913,984 +0.29(+1.96%)
Feb 06, 2009 14.14 14.94 14.12 14.82 10,318,964 +0.71(+5.04%)
Feb 05, 2009 14.01 14.97 13.53 14.11 19,623,534 -0.33(-2.27%)
Feb 04, 2009 15.61 15.78 14.25 14.43 9,503,248 -1.10(-7.11%)
Feb 03, 2009 15.52 15.76 14.98 15.54 7,505,374 +0.09(+0.61%)
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.