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, 2011 31.39 31.60 30.97 31.12 3,875,249 -0.21(-0.68%)
Jan 28, 2011 31.93 32.04 31.17 31.34 5,199,909 -0.59(-1.85%)
Jan 27, 2011 31.29 32.02 31.15 31.93 3,764,561 +0.55(+1.76%)
Jan 26, 2011 31.34 31.49 30.85 31.38 3,528,835 +0.19(+0.62%)
Jan 25, 2011 31.37 31.62 30.92 31.18 4,540,349 -0.38(-1.20%)
Jan 24, 2011 30.54 31.73 30.47 31.56 10,750,935 +2.12(+7.19%)
Jan 21, 2011 29.49 29.91 28.96 29.44 5,805,391 +0.23(+0.80%)
Jan 20, 2011 28.85 30.59 28.85 29.21 10,419,368 +0.99(+3.51%)
Jan 19, 2011 28.74 28.93 27.86 28.22 5,808,752 -0.49(-1.72%)
Jan 18, 2011 29.42 29.45 28.71 28.72 4,347,167 -0.79(-2.66%)
Jan 14, 2011 29.70 29.91 29.29 29.50 3,050,279 -0.26(-0.88%)
Jan 13, 2011 29.76 29.92 29.51 29.76 2,410,122 +0.01(+0.03%)
Jan 12, 2011 29.88 30.01 29.58 29.75 2,001,878 +0.16(+0.56%)
Jan 11, 2011 30.16 30.28 29.45 29.59 2,983,374 -0.39(-1.29%)
Jan 10, 2011 29.66 30.04 29.42 29.98 2,348,561 +0.16(+0.55%)
Jan 07, 2011 30.71 30.81 29.47 29.81 5,810,767 -1.30(-4.18%)
Jan 06, 2011 31.05 31.47 30.50 31.11 4,415,457 -0.28(-0.90%)
Jan 05, 2011 31.09 31.86 31.06 31.39 3,784,362 +0.22(+0.71%)
Jan 04, 2011 32.07 32.20 30.84 31.17 3,521,499 -0.75(-2.36%)
Jan 03, 2011 31.42 32.31 31.28 31.93 4,108,355 +0.76(+2.45%)
Dec 31, 2010 31.19 31.29 30.97 31.16 1,344,795 -0.09(-0.28%)
Dec 30, 2010 31.35 31.44 31.20 31.25 1,418,577 -0.25(-0.80%)
Dec 29, 2010 31.47 31.73 31.24 31.50 1,520,089 +0.11(+0.34%)
Dec 28, 2010 31.31 31.44 30.99 31.39 1,649,049 +0.10(+0.31%)
Dec 27, 2010 31.27 31.41 30.86 31.30 1,439,169 -0.05(-0.15%)
Dec 23, 2010 31.61 31.79 31.22 31.35 1,894,441 -0.23(-0.73%)
Dec 22, 2010 32.52 32.56 31.57 31.58 3,640,749 -0.95(-2.91%)
Dec 21, 2010 32.64 32.72 32.40 32.52 2,628,863 +0.09(+0.27%)
Dec 20, 2010 32.53 32.76 32.26 32.44 3,410,256 -0.07(-0.21%)
Dec 17, 2010 31.49 32.52 31.36 32.50 5,098,945 +0.82(+2.59%)
Dec 16, 2010 31.27 31.77 30.84 31.68 3,257,913 +0.47(+1.51%)
Dec 15, 2010 31.27 31.60 31.11 31.21 2,960,530 -0.11(-0.34%)
Dec 14, 2010 31.82 31.89 31.24 31.32 3,649,457 -0.35(-1.10%)
Dec 13, 2010 33.00 33.00 31.53 31.66 4,080,180 -1.09(-3.33%)
Dec 10, 2010 32.99 33.06 32.56 32.75 1,842,194 -0.18(-0.56%)
Dec 09, 2010 32.89 33.03 32.57 32.94 1,792,958 +0.13(+0.38%)
Dec 08, 2010 32.71 32.92 32.34 32.81 2,130,987 +0.10(+0.29%)
Dec 07, 2010 33.57 33.87 32.66 32.72 3,615,822 -0.48(-1.45%)
Dec 06, 2010 32.65 33.41 32.43 33.20 3,461,227 +0.62(+1.89%)
Dec 03, 2010 33.14 33.36 32.28 32.58 5,176,993 -0.67(-2.00%)
Dec 02, 2010 33.28 33.76 32.69 33.25 6,517,900 +0.74(+2.28%)
Dec 01, 2010 32.66 33.05 32.28 32.50 3,978,481 +0.41(+1.29%)
Nov 30, 2010 31.25 32.37 30.99 32.09 4,910,172 +0.48(+1.53%)
Nov 29, 2010 31.15 31.69 30.77 31.61 3,180,848 +0.21(+0.68%)
Nov 26, 2010 31.49 31.70 31.18 31.39 1,719,213 -0.26(-0.82%)
Nov 24, 2010 31.57 31.66 31.66 31.66 2,505,421 +0.42(+1.36%)
Nov 23, 2010 30.66 31.66 30.48 31.23 4,205,874 +0.32(+1.03%)
Nov 22, 2010 30.84 31.46 30.52 30.91 3,132,877 -0.08(-0.25%)
Nov 19, 2010 30.02 31.06 29.90 30.99 4,258,410 +0.96(+3.21%)
Nov 18, 2010 30.86 31.31 29.94 30.02 5,106,202 -0.46(-1.52%)
Nov 17, 2010 29.78 30.65 29.70 30.49 3,709,342 +0.78(+2.63%)
Nov 16, 2010 29.87 30.05 29.19 29.71 5,496,884 -0.38(-1.25%)
Nov 15, 2010 30.42 30.73 30.02 30.08 3,318,111 +0.06(+0.19%)
Nov 12, 2010 30.54 31.94 29.95 30.02 7,888,101 -1.05(-3.38%)
Nov 11, 2010 31.01 31.82 30.40 31.08 4,730,810 -0.43(-1.38%)
Nov 10, 2010 30.95 31.53 30.72 31.51 3,224,155 +0.46(+1.49%)
Nov 09, 2010 32.13 32.13 30.89 31.05 4,413,004 -0.91(-2.84%)
Nov 08, 2010 31.38 32.10 31.35 31.95 3,939,008 +0.52(+1.66%)
Nov 05, 2010 31.50 31.66 31.25 31.43 3,781,576 +0.26(+0.84%)
Nov 04, 2010 30.49 31.49 30.30 31.17 5,075,090 +1.04(+3.46%)
Nov 03, 2010 30.42 30.45 29.59 30.13 3,873,374 -0.20(-0.67%)
Nov 02, 2010 30.25 30.68 29.44 30.33 3,954,957 +0.31(+1.03%)
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.