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, 2003 18.04 18.58 17.95 18.15 1,949,909 +0.11(+0.62%)
Jan 30, 2003 18.61 18.95 17.88 18.04 3,495,243 -0.48(-2.58%)
Jan 29, 2003 17.69 19.05 17.51 18.51 4,273,198 +0.55(+3.07%)
Jan 28, 2003 17.50 18.02 17.50 17.96 3,616,605 +0.58(+3.34%)
Jan 27, 2003 18.16 18.16 17.37 17.38 3,644,808 -0.77(-4.23%)
Jan 24, 2003 18.65 18.72 17.97 18.15 3,234,037 -0.33(-1.77%)
Jan 23, 2003 19.00 19.16 18.31 18.48 5,599,739 -0.52(-2.76%)
Jan 22, 2003 19.15 19.52 18.86 19.00 4,066,690 -0.14(-0.73%)
Jan 21, 2003 20.59 20.64 18.97 19.14 6,276,310 -1.25(-6.15%)
Jan 17, 2003 20.78 20.97 20.22 20.40 2,854,354 -0.62(-2.94%)
Jan 16, 2003 21.30 21.48 20.69 21.01 3,911,035 -0.16(-0.75%)
Jan 15, 2003 21.81 21.82 20.83 21.17 3,843,944 -0.66(-3.00%)
Jan 14, 2003 22.32 22.34 21.65 21.83 3,591,499 -0.51(-2.26%)
Jan 13, 2003 22.09 22.39 21.63 22.33 3,731,129 +0.24(+1.10%)
Jan 10, 2003 22.56 22.76 21.67 22.09 5,011,625 -0.92(-3.99%)
Jan 09, 2003 22.61 23.03 22.56 23.01 4,894,537 +0.65(+2.89%)
Jan 08, 2003 22.04 22.91 21.72 22.36 3,801,746 +0.26(+1.19%)
Jan 07, 2003 21.89 22.18 21.87 22.10 3,723,651 +0.21(+0.94%)
Jan 06, 2003 21.81 22.09 21.50 21.89 2,521,677 -0.08(-0.38%)
Jan 03, 2003 22.01 22.01 21.44 21.98 1,642,551 -0.02(-0.09%)
Jan 02, 2003 21.58 22.18 21.53 22.00 2,384,183 +0.46(+2.13%)
Dec 31, 2002 21.53 21.75 21.11 21.54 1,953,861 +0.11(+0.52%)
Dec 30, 2002 20.87 21.47 20.31 21.43 2,822,090 +0.77(+3.72%)
Dec 27, 2002 20.78 20.89 20.46 20.66 1,392,990 -0.17(-0.81%)
Dec 26, 2002 20.64 21.15 20.64 20.83 1,635,287 +0.00(+0.00%)
Dec 24, 2002 20.90 20.99 20.31 20.83 1,660,606 -0.07(-0.36%)
Dec 23, 2002 21.86 22.31 20.73 20.90 2,989,390 -1.39(-6.26%)
Dec 20, 2002 22.18 22.42 21.44 22.30 2,057,596 +0.43(+1.97%)
Dec 19, 2002 21.73 22.42 21.58 21.87 1,821,816 -0.30(-1.35%)
Dec 18, 2002 22.75 22.75 21.86 22.17 3,749,611 -0.72(-3.15%)
Dec 17, 2002 23.18 23.40 22.82 22.89 5,070,169 -0.28(-1.21%)
Dec 16, 2002 22.10 23.87 22.09 23.17 3,463,620 +1.08(+4.87%)
Dec 13, 2002 22.53 22.53 21.91 22.09 3,799,075 -0.43(-1.91%)
Dec 12, 2002 22.14 22.70 22.04 22.52 3,092,804 +0.61(+2.78%)
Dec 11, 2002 21.67 22.23 21.39 21.91 3,393,645 +0.29(+1.34%)
Dec 10, 2002 21.58 21.88 21.27 21.62 3,009,902 +0.06(+0.26%)
Dec 09, 2002 21.55 22.46 21.01 21.57 3,319,610 +0.03(+0.13%)
Dec 06, 2002 21.48 21.71 20.92 21.54 1,758,037 -0.15(-0.69%)
Dec 05, 2002 21.95 21.98 21.20 21.69 2,055,352 -0.26(-1.19%)
Dec 04, 2002 21.53 22.46 21.30 21.95 2,857,986 -0.32(-1.43%)
Dec 03, 2002 23.01 23.01 21.69 22.27 4,627,348 -0.73(-3.17%)
Dec 02, 2002 22.63 23.92 22.63 23.00 5,861,799 +0.79(+3.54%)
Nov 29, 2002 22.56 22.56 22.19 22.21 1,136,592 -0.22(-1.00%)
Nov 27, 2002 22.09 22.76 22.01 22.44 3,534,771 +0.39(+1.78%)
Nov 26, 2002 21.72 22.46 21.64 22.04 2,742,286 +0.35(+1.60%)
Nov 25, 2002 21.39 22.18 21.35 21.70 4,412,615 +0.26(+1.22%)
Nov 22, 2002 21.53 22.27 21.43 21.44 3,544,279 -0.43(-1.97%)
Nov 21, 2002 21.51 21.99 21.15 21.87 1,893,287 +0.36(+1.65%)
Nov 20, 2002 20.59 21.52 20.59 21.51 3,186,710 +0.76(+3.65%)
Nov 19, 2002 21.25 21.25 20.22 20.75 2,149,258 -0.49(-2.29%)
Nov 18, 2002 21.59 21.81 21.16 21.24 4,112,094 -0.38(-1.77%)
Nov 15, 2002 21.45 22.43 21.11 21.62 6,086,041 +0.18(+0.83%)
Nov 14, 2002 20.19 21.48 20.04 21.44 4,703,093 +1.67(+8.42%)
Nov 13, 2002 19.63 20.36 18.86 19.78 5,072,092 +0.16(+0.81%)
Nov 12, 2002 18.07 19.65 17.97 19.62 7,342,072 +2.29(+13.24%)
Nov 11, 2002 18.21 18.21 17.27 17.33 2,615,797 -0.87(-4.78%)
Nov 08, 2002 18.72 19.16 18.02 18.20 2,103,534 -0.63(-3.33%)
Nov 07, 2002 19.05 19.58 18.25 18.82 2,927,214 +0.23(+1.26%)
Nov 06, 2002 18.67 18.78 18.14 18.59 2,177,569 +0.06(+0.30%)
Nov 05, 2002 18.58 18.83 18.35 18.53 1,878,651 +0.09(+0.51%)
Nov 04, 2002 19.56 19.59 18.44 18.44 3,413,729 -0.51(-2.67%)
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.