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 (%)
Nov 30, 2010 32.40 33.56 32.13 33.27 4,735,879 +0.50(+1.53%)
Nov 29, 2010 32.30 32.86 31.90 32.77 3,067,940 +0.22(+0.68%)
Nov 26, 2010 32.65 32.87 32.33 32.55 1,658,188 -0.27(-0.82%)
Nov 24, 2010 32.73 32.82 32.82 32.82 2,416,488 +0.44(+1.36%)
Nov 23, 2010 31.79 32.83 31.60 32.38 4,056,581 +0.33(+1.03%)
Nov 22, 2010 31.97 32.62 31.64 32.05 3,021,672 -0.08(-0.25%)
Nov 19, 2010 31.12 32.20 31.00 32.13 4,107,252 +1.00(+3.21%)
Nov 18, 2010 32.00 32.46 31.04 31.13 4,924,951 -0.48(-1.52%)
Nov 17, 2010 30.88 31.78 30.79 31.61 3,577,674 +0.81(+2.63%)
Nov 16, 2010 30.97 31.16 30.26 30.80 5,301,765 -0.39(-1.25%)
Nov 15, 2010 31.54 31.86 31.13 31.19 3,200,331 +0.06(+0.19%)
Nov 12, 2010 31.66 33.12 31.05 31.13 7,608,102 -1.09(-3.38%)
Nov 11, 2010 32.15 32.99 31.52 32.22 4,562,884 -0.45(-1.38%)
Nov 10, 2010 32.09 32.69 31.85 32.67 3,109,710 +0.48(+1.49%)
Nov 09, 2010 33.31 33.31 32.03 32.19 4,256,359 -0.94(-2.84%)
Nov 08, 2010 32.54 33.28 32.50 33.13 3,799,188 +0.54(+1.66%)
Nov 05, 2010 32.66 32.83 32.40 32.59 3,647,344 +0.27(+0.84%)
Nov 04, 2010 31.61 32.65 31.41 32.32 4,894,943 +1.08(+3.46%)
Nov 03, 2010 31.54 31.57 30.68 31.24 3,735,884 -0.21(-0.67%)
Nov 02, 2010 31.36 31.81 30.52 31.45 3,814,571 +0.32(+1.03%)
Nov 01, 2010 31.79 31.97 30.80 31.13 4,528,135 -0.05(-0.16%)
Oct 29, 2010 31.52 31.79 31.17 31.18 5,637,861 -0.51(-1.61%)
Oct 28, 2010 32.37 32.56 31.40 31.69 5,816,175 -0.57(-1.77%)
Oct 27, 2010 32.51 32.56 31.47 32.26 6,474,447 -0.44(-1.35%)
Oct 25, 2010 32.77 33.44 32.60 32.70 4,757,672 +0.15(+0.46%)
Oct 22, 2010 32.61 32.90 32.40 32.55 3,857,969 +0.13(+0.40%)
Oct 21, 2010 33.15 33.49 32.15 32.42 4,930,046 -0.54(-1.64%)
Oct 20, 2010 32.80 33.23 32.73 32.96 3,205,123 +0.23(+0.70%)
Oct 19, 2010 32.85 33.61 32.23 32.73 8,190,402 -0.57(-1.71%)
Oct 18, 2010 33.47 33.60 32.47 33.30 8,197,589 -0.57(-1.68%)
Oct 15, 2010 32.99 33.92 32.59 33.87 7,055,343 +0.77(+2.33%)
Oct 14, 2010 33.49 33.88 32.91 33.10 5,613,258 -0.36(-1.08%)
Oct 13, 2010 33.68 34.50 32.81 33.46 12,896,138 -0.35(-1.04%)
Oct 12, 2010 32.97 33.95 32.76 33.81 7,550,913 +0.69(+2.08%)
Oct 11, 2010 32.85 33.62 32.56 33.12 14,343,277 +0.63(+1.94%)
Oct 08, 2010 32.49 33.88 32.14 32.49 39,839,888 +0.85(+2.69%)
Oct 07, 2010 28.10 31.77 27.50 31.64 9,600 +2.64(+9.10%)
Oct 06, 2010 28.44 29.23 28.42 29.00 13,829,479 -0.02(-0.07%)
Oct 05, 2010 27.81 29.15 27.81 29.02 22,022,076 +1.45(+5.26%)
Oct 04, 2010 27.01 27.63 26.79 27.57 15,758,956 +0.13(+0.47%)
Oct 01, 2010 27.44 27.62 27.19 27.44 10,039,398 +0.26(+0.94%)
Sep 30, 2010 27.18 27.30 26.55 27.18 12,636 +0.18(+0.68%)
Sep 29, 2010 26.00 27.03 25.97 27.00 10,842,056 +0.89(+3.41%)
Sep 28, 2010 25.81 26.15 25.32 26.11 15,102 +0.43(+1.67%)
Sep 27, 2010 25.34 25.84 25.11 25.68 8,068,402 +0.13(+0.51%)
Sep 24, 2010 24.90 25.66 24.87 25.55 4,883,044 +0.95(+3.86%)
Sep 23, 2010 24.60 24.92 23.90 24.60 6,482,452 +0.01(+0.04%)
Sep 22, 2010 24.62 24.71 24.15 24.59 8,304,987 -0.26(-1.05%)
Sep 21, 2010 24.73 24.96 24.20 24.85 8,513,418 +0.00(+0.00%)
Sep 20, 2010 24.35 24.94 24.26 24.85 9,237,156 +0.45(+1.84%)
Sep 17, 2010 24.40 24.50 23.98 24.40 9,261,959 +0.00(+0.00%)
Sep 15, 2010 23.93 24.44 23.57 24.40 7,588,104 +0.41(+1.71%)
Sep 14, 2010 23.06 24.24 22.98 23.99 16,582,052 +1.66(+7.43%)
Sep 13, 2010 21.47 22.44 21.27 22.33 11,617,091 +1.18(+5.58%)
Sep 10, 2010 20.79 21.23 20.61 21.15 3,970,670 +0.42(+2.03%)
Sep 09, 2010 21.27 21.30 20.59 20.73 3,137,352 -0.24(-1.14%)
Sep 08, 2010 20.81 21.21 20.81 20.97 2,977,462 +0.21(+1.01%)
Sep 07, 2010 21.44 21.48 20.75 20.76 252 -0.83(-3.84%)
Sep 03, 2010 21.59 21.96 21.47 21.59 5,554,214 +0.18(+0.84%)
Sep 02, 2010 21.21 21.55 21.04 21.41 30,679 +0.66(+3.18%)
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.