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 (%)
May 28, 2004 35.60 35.88 35.35 35.78 2,158,200 +0.29(+0.82%)
May 27, 2004 35.23 35.74 35.23 35.49 3,159,600 +0.36(+1.02%)
May 26, 2004 35.26 35.35 34.95 35.13 2,093,200 -0.34(-0.96%)
May 25, 2004 34.70 35.50 34.38 35.47 1,802,100 +0.83(+2.40%)
May 24, 2004 35.00 35.31 34.34 34.64 2,509,200 -0.22(-0.63%)
May 21, 2004 34.11 35.10 34.04 34.86 3,893,400 +0.85(+2.50%)
May 20, 2004 34.15 34.26 33.69 34.01 2,968,700 +0.26(+0.77%)
May 19, 2004 34.40 34.99 33.66 33.75 5,510,200 +0.04(+0.12%)
May 18, 2004 32.35 33.99 32.22 33.71 6,433,300 +2.11(+6.68%)
May 17, 2004 31.80 31.94 31.10 31.60 3,646,500 -0.42(-1.31%)
May 14, 2004 32.15 32.60 31.86 32.02 3,491,300 -0.05(-0.16%)
May 13, 2004 32.34 32.45 31.80 32.07 3,482,900 -0.27(-0.83%)
May 12, 2004 32.71 32.71 31.26 32.34 5,114,300 -0.36(-1.10%)
May 11, 2004 32.90 33.26 32.49 32.70 2,560,400 -0.01(-0.03%)
May 10, 2004 33.03 33.25 32.28 32.71 3,824,700 -0.32(-0.97%)
May 07, 2004 34.01 34.26 32.80 33.03 4,282,300 -1.01(-2.97%)
May 06, 2004 33.80 34.80 33.41 34.04 4,546,400 +0.04(+0.12%)
May 05, 2004 34.22 34.35 33.87 34.00 2,581,900 -0.08(-0.23%)
May 04, 2004 33.78 34.41 33.57 34.08 4,198,700 +0.45(+1.34%)
May 03, 2004 33.95 34.50 33.44 33.63 5,399,900 -0.23(-0.68%)
Apr 30, 2004 35.11 35.36 33.37 33.86 7,001,000 -1.16(-3.31%)
Apr 29, 2004 36.00 36.41 34.44 35.02 5,031,000 -0.99(-2.75%)
Apr 28, 2004 35.91 36.20 35.74 36.01 2,539,300 +0.01(+0.03%)
Apr 27, 2004 35.87 36.77 35.87 36.00 3,644,900 +0.13(+0.36%)
Apr 26, 2004 36.34 36.47 35.87 35.87 1,402,500 -0.37(-1.02%)
Apr 23, 2004 35.85 36.40 35.65 36.24 2,252,500 +0.19(+0.53%)
Apr 22, 2004 36.00 36.10 35.44 36.05 2,946,000 -0.05(-0.14%)
Apr 21, 2004 35.95 36.25 35.71 36.10 2,637,500 +0.31(+0.87%)
Apr 20, 2004 35.41 36.29 35.41 35.79 5,985,600 +0.38(+1.07%)
Apr 19, 2004 35.05 35.41 34.93 35.41 2,275,500 +0.37(+1.06%)
Apr 16, 2004 34.85 35.19 34.81 35.04 5,036,900 +0.49(+1.42%)
Apr 15, 2004 34.35 34.66 34.29 34.55 3,136,200 +0.44(+1.29%)
Apr 14, 2004 34.02 34.43 33.89 34.11 2,551,800 -0.30(-0.87%)
Apr 13, 2004 34.75 35.09 34.33 34.41 2,497,200 -0.42(-1.21%)
Apr 12, 2004 34.05 34.86 34.02 34.83 3,372,500 +0.19(+0.55%)
Apr 08, 2004 35.15 35.16 34.40 34.64 4,463,900 +0.07(+0.20%)
Apr 07, 2004 34.85 34.85 34.32 34.57 2,044,300 -0.28(-0.80%)
Apr 06, 2004 34.55 34.85 34.47 34.85 2,525,100 -0.05(-0.14%)
Apr 05, 2004 34.83 35.00 34.20 34.90 5,553,400 +0.07(+0.20%)
Apr 02, 2004 34.70 34.89 34.40 34.83 2,431,500 +0.53(+1.55%)
Apr 01, 2004 34.80 35.01 34.14 34.30 4,128,800 -0.48(-1.38%)
Mar 31, 2004 34.71 34.81 34.42 34.78 2,625,800 -0.03(-0.09%)
Mar 30, 2004 34.50 34.94 34.35 34.81 1,947,100 +0.36(+1.04%)
Mar 29, 2004 34.40 34.71 34.32 34.45 1,775,000 +0.15(+0.44%)
Mar 26, 2004 34.10 34.42 33.71 34.30 2,697,100 +0.30(+0.88%)
Mar 25, 2004 33.60 34.10 33.47 34.00 2,700,600 +0.68(+2.04%)
Mar 24, 2004 33.55 33.81 33.21 33.32 3,126,000 -0.34(-1.01%)
Mar 23, 2004 33.99 34.42 33.31 33.66 3,292,000 -0.31(-0.91%)
Mar 22, 2004 33.20 34.48 33.15 33.97 3,530,100 +0.39(+1.16%)
Mar 19, 2004 33.70 33.95 33.50 33.58 2,641,800 -0.37(-1.09%)
Mar 18, 2004 33.05 34.08 33.00 33.95 4,151,000 +1.07(+3.25%)
Mar 17, 2004 32.70 32.99 32.47 32.88 3,108,300 +0.39(+1.20%)
Mar 16, 2004 32.58 32.99 32.39 32.49 3,394,600 +0.07(+0.22%)
Mar 15, 2004 32.03 32.55 31.76 32.42 2,924,900 +0.39(+1.22%)
Mar 12, 2004 32.00 32.17 31.62 32.03 4,214,100 +0.12(+0.38%)
Mar 11, 2004 32.32 32.65 31.74 31.91 3,785,200 -0.49(-1.51%)
Mar 10, 2004 32.55 32.81 32.17 32.40 2,969,600 +0.11(+0.34%)
Mar 09, 2004 33.00 33.00 32.10 32.29 2,247,300 -0.71(-2.15%)
Mar 08, 2004 33.10 33.58 32.95 33.00 2,742,300 -0.14(-0.42%)
Mar 05, 2004 32.10 33.32 32.08 33.14 4,436,600 +0.80(+2.47%)
Mar 04, 2004 33.01 33.14 32.14 32.34 6,263,700 -0.67(-2.03%)
Mar 03, 2004 31.94 33.23 31.73 33.01 6,192,800 +1.04(+3.25%)
Mar 02, 2004 31.36 32.06 31.20 31.97 4,708,700 +0.61(+1.95%)
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.