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, 2008 41.56 45.09 41.01 44.32 9,570,935 +2.40(+5.72%)
Jan 30, 2008 41.93 43.59 41.20 41.93 6,872,627 -0.19(-0.44%)
Jan 29, 2008 41.82 42.63 40.64 42.11 4,116,232 +0.27(+0.65%)
Jan 28, 2008 39.76 41.91 38.78 41.84 4,676,486 +2.08(+5.23%)
Jan 25, 2008 41.15 41.65 39.22 39.76 5,099,841 -1.08(-2.64%)
Jan 24, 2008 41.70 42.04 39.83 40.84 7,863,007 -0.75(-1.80%)
Jan 23, 2008 39.30 41.85 38.52 41.59 10,788,056 +1.04(+2.56%)
Jan 22, 2008 36.09 41.21 35.48 40.55 13,628,712 +2.24(+5.84%)
Jan 21, 2008 36.82 39.29 36.60 38.31 0 +0.00(+0.00%)
Jan 18, 2008 36.82 39.29 36.60 38.31 10,462,198 +1.79(+4.90%)
Jan 17, 2008 36.79 37.26 36.01 36.52 8,227,240 -0.22(-0.59%)
Jan 16, 2008 33.61 37.44 33.61 36.74 9,568,366 +2.27(+6.60%)
Jan 15, 2008 35.48 35.76 33.46 34.47 7,189,312 -1.53(-4.24%)
Jan 14, 2008 35.63 36.51 34.76 35.99 5,659,929 +0.55(+1.56%)
Jan 11, 2008 34.80 35.85 33.37 35.44 9,982,100 +0.29(+0.83%)
Jan 10, 2008 34.41 36.10 33.95 35.15 13,067,075 +1.43(+4.25%)
Jan 09, 2008 32.42 33.81 31.14 33.72 8,615,735 +1.36(+4.19%)
Jan 08, 2008 33.74 34.37 32.18 32.36 6,876,455 -1.28(-3.81%)
Jan 07, 2008 35.38 35.57 33.16 33.64 10,940,921 -1.59(-4.52%)
Jan 04, 2008 36.04 36.27 34.48 35.23 7,836,762 -2.06(-5.52%)
Jan 03, 2008 39.13 39.13 37.16 37.29 5,993,950 -1.69(-4.35%)
Jan 02, 2008 41.23 41.23 38.81 38.99 5,724,519 -2.19(-5.32%)
Jan 01, 2008 40.76 41.49 40.25 41.18 0 +0.00(+0.00%)
Dec 31, 2007 40.76 41.49 40.25 41.18 2,126,186 +0.21(+0.50%)
Dec 28, 2007 40.53 41.04 40.06 40.97 2,153,996 +0.48(+1.18%)
Dec 27, 2007 40.97 41.44 40.27 40.49 2,664,260 -1.11(-2.68%)
Dec 26, 2007 42.44 42.59 41.06 41.61 2,312,870 -1.31(-3.05%)
Dec 24, 2007 40.73 43.01 40.73 42.92 1,883,261 +1.87(+4.56%)
Dec 21, 2007 41.28 41.48 40.29 41.05 4,317,604 +0.33(+0.80%)
Dec 20, 2007 41.61 41.78 40.17 40.72 3,541,929 -0.51(-1.23%)
Dec 19, 2007 42.05 42.08 40.58 41.22 4,849,548 -0.98(-2.33%)
Dec 18, 2007 41.42 42.62 40.39 42.21 6,142,801 +1.06(+2.57%)
Dec 17, 2007 40.25 42.24 39.74 41.15 5,945,512 +1.35(+3.39%)
Dec 14, 2007 40.44 40.44 39.61 39.80 5,073,182 -1.00(-2.45%)
Dec 13, 2007 41.56 41.85 40.08 40.80 4,650,296 -0.72(-1.74%)
Dec 12, 2007 43.76 44.23 40.83 41.52 7,751,283 -1.28(-3.00%)
Dec 11, 2007 44.84 45.66 42.41 42.81 6,358,853 -2.00(-4.47%)
Dec 10, 2007 44.93 45.22 44.00 44.81 3,239,203 -0.05(-0.10%)
Dec 07, 2007 42.94 45.14 42.90 44.86 7,436,959 +2.88(+6.87%)
Dec 06, 2007 41.13 41.98 39.88 41.97 8,642,554 -0.95(-2.20%)
Dec 05, 2007 42.66 43.52 41.87 42.92 6,738,414 +1.04(+2.48%)
Dec 04, 2007 40.76 42.07 40.67 41.88 5,283,648 +0.96(+2.36%)
Dec 03, 2007 41.19 41.86 40.57 40.91 4,945,175 -0.38(-0.93%)
Nov 30, 2007 42.45 43.87 41.04 41.30 6,938,257 -0.38(-0.92%)
Nov 29, 2007 40.48 41.98 39.98 41.68 7,611,898 +0.94(+2.30%)
Nov 28, 2007 38.72 41.06 38.42 40.75 7,605,966 +2.66(+6.98%)
Nov 27, 2007 38.56 38.99 37.50 38.09 6,812,991 -0.22(-0.56%)
Nov 26, 2007 39.65 39.97 37.81 38.30 9,012,748 -0.36(-0.92%)
Nov 23, 2007 38.10 39.02 37.77 38.66 3,348,706 +1.15(+3.07%)
Nov 21, 2007 38.38 38.47 37.42 37.51 8,626,752 -1.36(-3.49%)
Nov 20, 2007 38.13 39.74 37.47 38.86 10,592,954 +0.22(+0.58%)
Nov 19, 2007 40.09 40.42 38.52 38.64 7,894,832 -1.79(-4.42%)
Nov 16, 2007 41.61 42.17 39.74 40.43 12,353,061 -1.07(-2.57%)
Nov 15, 2007 42.12 43.01 40.68 41.49 12,428,796 -2.32(-5.30%)
Nov 14, 2007 45.68 46.58 43.71 43.82 6,773,808 -1.20(-2.66%)
Nov 13, 2007 44.09 45.26 43.83 45.01 5,483,628 +1.67(+3.84%)
Nov 12, 2007 43.70 45.21 43.13 43.35 7,715,894 -0.54(-1.24%)
Nov 09, 2007 45.87 45.87 43.71 43.89 9,466,760 -3.16(-6.72%)
Nov 08, 2007 48.51 48.91 44.15 47.05 13,367,506 -0.81(-1.70%)
Nov 07, 2007 48.21 49.19 47.44 47.87 7,012,547 -0.69(-1.43%)
Nov 06, 2007 48.99 49.25 47.57 48.56 6,779,906 +0.01(+0.02%)
Nov 05, 2007 49.14 49.64 47.69 48.55 6,215,151 -1.33(-2.66%)
Nov 02, 2007 51.00 51.24 49.44 49.88 8,249,829 -0.58(-1.15%)
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.