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, 2017 6.470 6.660 6.390 6.650 13,272,794 +0.10(+1.53%)
Jan 30, 2017 6.400 6.590 6.350 6.550 19,192,364 +0.10(+1.55%)
Jan 27, 2017 6.780 6.840 6.380 6.450 25,446,286 -0.32(-4.73%)
Jan 26, 2017 6.960 7.010 6.760 6.770 13,379,546 -0.17(-2.45%)
Jan 25, 2017 7.020 7.087 6.905 6.940 15,474,020 -0.01(-0.14%)
Jan 24, 2017 6.820 7.000 6.800 6.950 15,346,273 +0.10(+1.46%)
Jan 23, 2017 6.820 7.010 6.760 6.850 18,838,348 +0.00(+0.00%)
Jan 20, 2017 6.730 6.940 6.675 6.850 24,263,720 +0.16(+2.39%)
Jan 19, 2017 6.850 6.910 6.660 6.690 22,302,436 -0.12(-1.76%)
Jan 18, 2017 6.810 6.880 6.640 6.810 24,870,820 -0.13(-1.87%)
Jan 17, 2017 6.840 7.150 6.840 6.940 28,886,168 +0.18(+2.66%)
Jan 13, 2017 6.760 6.760 6.760 0 -0.18(-2.59%)
Jan 12, 2017 7.030 7.080 6.930 6.940 17,323,780 -0.11(-1.56%)
Jan 11, 2017 7.040 7.100 6.850 7.050 29,241,680 +0.05(+0.71%)
Jan 10, 2017 7.220 7.240 6.950 7.000 37,680,588 -0.19(-2.64%)
Jan 09, 2017 7.540 7.570 7.190 7.190 27,719,252 -0.38(-5.02%)
Jan 06, 2017 7.500 8.000 7.400 7.570 58,310,600 -0.29(-3.69%)
Jan 05, 2017 8.010 8.150 7.780 7.860 43,551,056 -0.61(-7.20%)
Jan 04, 2017 8.380 8.800 8.380 8.470 24,531,956 +0.14(+1.68%)
Jan 03, 2017 8.350 8.390 7.970 8.330 30,765,760 +0.02(+0.24%)
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%)
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.