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 (%)
Dec 30, 2016 8.310 8.310 8.310 0 -0.11(-1.31%)
Dec 29, 2016 8.450 8.580 8.295 8.420 11,853,213 -0.05(-0.59%)
Dec 28, 2016 8.570 8.620 8.380 8.470 12,057,678 -0.06(-0.70%)
Dec 27, 2016 8.500 8.690 8.360 8.530 14,043,713 +0.07(+0.83%)
Dec 23, 2016 8.460 8.460 8.460 0 -0.10(-1.17%)
Dec 22, 2016 9.020 9.020 8.500 8.560 25,926,702 -0.49(-5.41%)
Dec 21, 2016 9.090 9.200 9.035 9.050 12,943,869 +0.02(+0.22%)
Dec 20, 2016 8.750 9.120 8.750 9.030 20,315,274 +0.34(+3.91%)
Dec 19, 2016 8.650 8.975 8.630 8.690 17,767,500 +0.07(+0.81%)
Dec 16, 2016 9.220 9.220 8.590 8.620 26,649,136 -0.65(-7.01%)
Dec 15, 2016 9.580 9.650 9.260 9.270 11,871,159 -0.28(-2.93%)
Dec 14, 2016 9.860 9.890 9.550 9.550 9,988,392 -0.32(-3.24%)
Dec 13, 2016 9.820 10.00 9.610 9.870 13,123,096 +0.07(+0.71%)
Dec 12, 2016 10.14 10.20 9.790 9.800 15,119,116 -0.41(-4.02%)
Dec 09, 2016 10.53 10.55 10.11 10.21 15,424,406 -0.35(-3.31%)
Dec 08, 2016 10.37 10.74 10.37 10.56 15,245,173 +0.12(+1.15%)
Dec 07, 2016 10.04 10.46 10.01 10.44 19,542,200 +0.42(+4.19%)
Dec 06, 2016 9.810 10.14 9.800 10.02 18,704,280 +0.16(+1.62%)
Dec 05, 2016 9.840 10.05 9.785 9.860 19,022,038 +0.05(+0.51%)
Dec 02, 2016 9.930 10.09 9.750 9.810 20,255,532 +0.28(+2.94%)
Dec 01, 2016 9.470 9.840 9.420 9.530 14,923,071 +0.06(+0.63%)
Nov 30, 2016 9.480 9.690 9.300 9.470 16,206,290 -0.07(-0.73%)
Nov 29, 2016 9.250 9.690 9.150 9.540 25,046,156 +0.34(+3.70%)
Nov 28, 2016 9.690 9.700 9.150 9.200 17,899,216 -0.48(-4.96%)
Nov 25, 2016 9.970 9.980 9.630 9.680 8,385,281 -0.14(-1.43%)
Nov 23, 2016 9.820 9.820 9.820 0 +0.10(+1.03%)
Nov 22, 2016 9.420 9.800 9.420 9.720 14,278,734 +0.36(+3.85%)
Nov 21, 2016 9.520 9.550 9.230 9.360 11,233,880 -0.11(-1.16%)
Nov 18, 2016 9.390 9.502 9.160 9.470 13,367,580 +0.04(+0.42%)
Nov 17, 2016 9.200 9.450 9.090 9.430 12,756,343 +0.25(+2.72%)
Nov 16, 2016 9.120 9.340 9.065 9.180 12,804,314 +0.06(+0.66%)
Nov 15, 2016 9.410 9.490 9.020 9.120 20,684,400 -0.40(-4.20%)
Nov 14, 2016 9.110 9.970 9.080 9.520 40,932,048 +0.36(+3.93%)
Nov 11, 2016 8.330 9.290 8.300 9.160 61,859,720 +0.35(+3.97%)
Nov 10, 2016 8.730 9.150 8.670 8.810 35,881,468 +0.45(+5.38%)
Nov 09, 2016 7.970 8.420 7.920 8.360 13,353,160 +0.25(+3.08%)
Nov 08, 2016 8.280 8.310 7.970 8.110 18,409,378 -0.19(-2.29%)
Nov 07, 2016 8.320 8.540 8.250 8.300 14,124,538 +0.10(+1.22%)
Nov 04, 2016 8.220 8.360 8.070 8.200 12,098,236 -0.04(-0.49%)
Nov 03, 2016 8.410 8.480 8.220 8.240 11,889,412 -0.17(-2.02%)
Nov 02, 2016 8.400 8.475 8.330 8.410 11,420,632 -0.07(-0.83%)
Nov 01, 2016 8.570 8.620 8.370 8.480 8,663,696 -0.11(-1.28%)
Oct 31, 2016 8.500 8.710 8.490 8.590 11,181,163 +0.11(+1.30%)
Oct 28, 2016 8.300 8.570 8.300 8.480 11,742,805 +0.17(+2.05%)
Oct 27, 2016 8.430 8.465 8.250 8.310 12,364,284 -0.10(-1.19%)
Oct 26, 2016 8.370 8.660 8.290 8.410 15,601,965 +0.04(+0.48%)
Oct 25, 2016 8.500 8.510 8.260 8.370 16,177,015 -0.19(-2.22%)
Oct 24, 2016 8.840 8.970 8.550 8.560 12,334,840 -0.28(-3.17%)
Oct 21, 2016 8.600 8.900 8.600 8.840 15,867,065 +0.18(+2.08%)
Oct 20, 2016 8.880 8.890 8.640 8.660 14,720,347 -0.19(-2.15%)
Oct 19, 2016 8.480 8.870 8.460 8.850 14,386,806 +0.37(+4.36%)
Oct 18, 2016 8.620 8.630 8.390 8.480 11,185,732 -0.04(-0.47%)
Oct 17, 2016 8.650 8.770 8.500 8.520 11,347,094 -0.15(-1.73%)
Oct 14, 2016 8.600 8.770 8.600 8.670 10,757,710 -0.06(-0.69%)
Oct 13, 2016 8.900 8.910 8.630 8.730 14,879,184 -0.20(-2.24%)
Oct 12, 2016 9.020 9.040 8.870 8.930 10,474,926 -0.08(-0.89%)
Oct 11, 2016 9.100 9.150 8.940 9.010 11,026,004 -0.05(-0.55%)
Oct 10, 2016 9.470 9.540 9.040 9.060 13,516,245 -0.38(-4.03%)
Oct 07, 2016 9.400 9.690 9.260 9.440 15,754,622 +0.07(+0.75%)
Oct 06, 2016 9.010 9.395 8.900 9.370 15,107,408 +0.36(+4.00%)
Oct 05, 2016 9.040 9.120 8.940 9.010 10,046,411 +0.02(+0.22%)
Oct 04, 2016 9.000 9.080 8.860 8.990 11,582,395 -0.02(-0.22%)
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.