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 (%)
Oct 31, 2007 57.40 57.41 55.60 56.24 4,553,300 -0.62(-1.09%)
Oct 30, 2007 56.43 57.40 55.84 56.86 2,807,700 +0.40(+0.71%)
Oct 29, 2007 56.39 57.49 56.15 56.46 2,892,700 +0.45(+0.80%)
Oct 26, 2007 55.93 56.29 55.14 56.01 2,611,400 +0.68(+1.23%)
Oct 25, 2007 54.48 56.61 54.10 55.33 5,351,100 +0.61(+1.11%)
Oct 24, 2007 54.81 55.72 53.47 54.72 6,266,900 -0.63(-1.14%)
Oct 23, 2007 56.26 56.50 54.55 55.35 4,876,900 -0.63(-1.13%)
Oct 22, 2007 54.60 56.64 54.50 55.98 5,633,900 +0.63(+1.14%)
Oct 19, 2007 56.95 57.50 55.00 55.35 7,402,525 -1.56(-2.74%)
Oct 18, 2007 59.00 59.15 56.72 56.91 7,362,500 -2.30(-3.88%)
Oct 17, 2007 60.38 61.38 58.64 59.21 5,025,200 -0.98(-1.63%)
Oct 16, 2007 60.91 60.91 58.75 60.19 7,170,000 -1.18(-1.92%)
Oct 15, 2007 62.25 62.48 60.60 61.37 4,739,000 -0.92(-1.48%)
Oct 12, 2007 63.61 63.75 61.87 62.29 5,903,500 -0.98(-1.55%)
Oct 11, 2007 64.59 68.48 62.88 63.27 19,672,200 -4.73(-6.96%)
Oct 10, 2007 67.02 68.75 66.70 68.00 3,204,400 +0.98(+1.46%)
Oct 09, 2007 67.46 67.73 65.50 67.02 3,476,460 -0.60(-0.89%)
Oct 08, 2007 68.55 68.64 66.99 67.62 1,817,900 -1.09(-1.59%)
Oct 05, 2007 67.00 69.25 65.96 68.71 3,669,500 +2.39(+3.60%)
Oct 04, 2007 67.75 67.94 65.93 66.32 3,449,746 -1.62(-2.38%)
Oct 03, 2007 65.38 68.59 65.34 67.94 4,913,300 +2.05(+3.11%)
Oct 02, 2007 64.15 66.08 64.09 65.89 3,019,900 +1.86(+2.90%)
Oct 01, 2007 63.40 64.59 63.29 64.03 2,827,500 +0.66(+1.04%)
Sep 28, 2007 63.60 64.68 63.19 63.37 2,371,700 -0.44(-0.69%)
Sep 27, 2007 64.56 65.04 63.57 63.81 1,738,700 -0.73(-1.13%)
Sep 26, 2007 64.15 64.92 63.45 64.54 2,593,900 +1.04(+1.64%)
Sep 25, 2007 64.30 64.72 63.32 63.50 3,613,100 -2.41(-3.66%)
Sep 24, 2007 66.75 67.49 65.68 65.91 1,995,350 -0.57(-0.86%)
Sep 21, 2007 66.51 67.40 66.13 66.48 3,590,000 +0.05(+0.08%)
Sep 20, 2007 68.10 68.18 66.16 66.43 3,295,128 -1.97(-2.88%)
Sep 19, 2007 68.50 70.21 68.23 68.40 4,380,980 +0.35(+0.51%)
Sep 18, 2007 63.88 68.68 63.71 68.05 4,615,715 +4.70(+7.42%)
Sep 17, 2007 63.80 64.06 62.78 63.35 1,611,200 -0.87(-1.35%)
Sep 14, 2007 63.65 64.90 63.05 64.22 2,485,400 +0.07(+0.11%)
Sep 13, 2007 63.05 65.25 62.72 64.15 2,882,900 +1.44(+2.30%)
Sep 12, 2007 63.88 64.07 62.60 62.71 2,765,700 -1.47(-2.29%)
Sep 11, 2007 63.42 64.63 62.56 64.18 2,940,600 +0.76(+1.20%)
Sep 10, 2007 65.50 65.59 63.21 63.42 2,180,100 -1.65(-2.54%)
Sep 07, 2007 64.74 65.57 64.25 65.07 2,601,500 -0.95(-1.44%)
Sep 06, 2007 66.50 66.95 64.64 66.02 5,191,200 +0.44(+0.67%)
Sep 05, 2007 66.27 66.57 64.07 65.58 5,110,400 -1.64(-2.44%)
Sep 04, 2007 68.21 68.95 66.80 67.22 4,160,300 -1.54(-2.24%)
Aug 31, 2007 67.05 69.42 66.77 68.76 4,355,900 +2.77(+4.20%)
Aug 30, 2007 64.87 66.34 64.56 65.99 3,291,600 -0.18(-0.27%)
Aug 29, 2007 63.60 66.34 63.36 66.17 2,727,500 +3.26(+5.18%)
Aug 28, 2007 66.00 66.12 62.82 62.91 3,522,200 -3.50(-5.27%)
Aug 27, 2007 65.79 66.98 65.75 66.41 2,207,048 +0.56(+0.85%)
Aug 24, 2007 64.09 66.00 64.03 65.85 2,653,900 +1.30(+2.01%)
Aug 23, 2007 65.21 65.81 64.09 64.55 2,403,600 -0.55(-0.84%)
Aug 22, 2007 66.60 67.03 64.80 65.10 3,984,400 -1.10(-1.66%)
Aug 21, 2007 65.85 66.75 64.68 66.20 3,590,600 +0.56(+0.85%)
Aug 20, 2007 68.00 68.25 65.08 65.64 5,328,761 -1.91(-2.83%)
Aug 17, 2007 65.68 68.36 65.47 67.55 5,378,700 +3.41(+5.32%)
Aug 16, 2007 62.67 64.87 62.04 64.14 6,551,479 +1.57(+2.51%)
Aug 15, 2007 61.67 64.27 61.67 62.57 4,934,242 +0.45(+0.72%)
Aug 14, 2007 65.06 65.06 61.89 62.12 4,271,180 -2.95(-4.53%)
Aug 13, 2007 65.45 66.65 64.71 65.07 3,709,100 +0.95(+1.48%)
Aug 10, 2007 65.00 66.00 61.54 64.12 6,486,571 -1.18(-1.81%)
Aug 09, 2007 69.39 69.40 64.66 65.30 5,557,604 -4.35(-6.25%)
Aug 08, 2007 69.20 69.78 68.05 69.65 4,170,294 +0.66(+0.96%)
Aug 07, 2007 68.77 69.84 67.03 68.99 4,464,043 -0.54(-0.78%)
Aug 06, 2007 65.78 69.61 63.55 69.53 5,759,800 +3.47(+5.25%)
Aug 03, 2007 67.17 68.81 66.05 66.06 3,667,300 -2.75(-4.00%)
Aug 02, 2007 69.40 69.72 68.19 68.81 3,109,910 +0.09(+0.13%)
Aug 01, 2007 67.54 68.86 67.00 68.72 4,512,124 +0.68(+1.00%)
Jul 31, 2007 70.00 70.24 67.94 68.04 3,922,400 -1.08(-1.56%)
Jul 30, 2007 69.02 69.32 67.74 69.12 3,221,925 +0.42(+0.61%)
Jul 27, 2007 69.00 70.90 68.65 68.70 4,562,000 -0.95(-1.36%)
Jul 26, 2007 70.16 70.85 68.56 69.65 4,367,195 -1.04(-1.47%)
Jul 25, 2007 72.24 72.61 70.14 70.69 3,905,104 -1.41(-1.96%)
Jul 24, 2007 73.80 74.08 71.58 72.10 3,539,507 -2.03(-2.74%)
Jul 23, 2007 75.70 75.88 73.94 74.13 2,522,600 -0.82(-1.09%)
Jul 20, 2007 76.60 76.60 74.76 74.95 4,462,078 -1.65(-2.15%)
Jul 19, 2007 76.09 76.99 75.86 76.60 2,805,700 +1.38(+1.83%)
Jul 18, 2007 75.38 76.17 74.76 75.22 3,781,092 +0.74(+0.99%)
Jul 17, 2007 74.00 74.80 73.44 74.48 3,492,600 +0.16(+0.22%)
Jul 16, 2007 75.92 76.13 73.91 74.32 3,437,500 -1.53(-2.02%)
Jul 13, 2007 75.00 76.29 74.50 75.85 3,836,715 +0.39(+0.52%)
Jul 12, 2007 74.57 75.64 71.16 75.46 6,398,563 +4.30(+6.04%)
Jul 11, 2007 70.97 71.31 70.48 71.16 3,281,800 +0.01(+0.01%)
Jul 10, 2007 71.20 71.60 70.55 71.15 3,937,318 -1.37(-1.89%)
Jul 09, 2007 72.45 72.75 71.82 72.52 2,375,300 -0.03(-0.04%)
Jul 06, 2007 71.21 72.88 70.59 72.55 2,271,832 +1.18(+1.65%)
Jul 05, 2007 71.69 72.36 71.10 71.37 2,365,900 -0.16(-0.22%)
Jul 03, 2007 72.38 72.38 71.39 71.53 1,347,500 -0.85(-1.17%)
Jul 02, 2007 72.38 72.75 71.62 72.38 2,029,600 +0.00(+0.00%)
Jun 29, 2007 72.63 72.73 71.80 72.38 4,184,854 -0.54(-0.74%)
Jun 28, 2007 71.50 73.06 71.25 72.92 4,291,922 +1.17(+1.63%)
Jun 27, 2007 69.92 71.99 69.10 71.75 4,867,133 +1.83(+2.62%)
Jun 26, 2007 72.26 72.35 69.68 69.92 5,511,900 -2.03(-2.82%)
Jun 25, 2007 72.65 73.00 71.78 71.95 2,220,200 -1.02(-1.40%)
Jun 22, 2007 73.54 73.50 72.42 72.97 4,120,800 -0.57(-0.78%)
Jun 21, 2007 74.08 74.37 73.10 73.54 4,149,924 -0.57(-0.77%)
Jun 20, 2007 75.20 75.50 74.08 74.11 2,568,200 -1.34(-1.78%)
Jun 19, 2007 74.90 75.72 74.30 75.45 2,650,700 +0.37(+0.49%)
Jun 18, 2007 75.17 75.27 74.67 75.08 2,313,400 -0.60(-0.79%)
Jun 15, 2007 76.58 76.73 75.57 75.68 2,673,200 -0.34(-0.45%)
Jun 14, 2007 76.88 76.91 75.65 76.02 3,315,000 -0.87(-1.13%)
Jun 13, 2007 77.25 77.45 76.30 76.89 3,321,500 +0.24(+0.31%)
Jun 12, 2007 76.55 77.36 76.50 76.65 2,934,000 -0.65(-0.84%)
Jun 11, 2007 77.94 78.07 77.09 77.30 3,022,600 -1.00(-1.28%)
Jun 08, 2007 77.80 78.42 77.25 78.30 2,750,000 +0.51(+0.66%)
Jun 07, 2007 80.10 80.14 77.50 77.79 5,481,800 -3.40(-4.19%)
Jun 06, 2007 81.31 81.62 80.88 81.19 1,785,400 -0.62(-0.76%)
Jun 05, 2007 82.30 82.30 81.46 81.81 2,217,900 -0.44(-0.53%)
Jun 04, 2007 82.49 82.49 81.60 82.25 1,902,879 +0.26(+0.32%)
Jun 01, 2007 80.49 82.35 80.41 81.99 2,774,100 +1.51(+1.88%)
May 31, 2007 80.61 81.19 80.21 80.48 2,562,200 -0.09(-0.11%)
May 30, 2007 79.70 80.84 79.15 80.57 2,066,900 +0.87(+1.09%)
May 29, 2007 79.38 80.05 79.24 79.70 1,672,400 +0.44(+0.56%)
May 25, 2007 78.87 79.60 78.80 79.26 1,299,538 +0.39(+0.49%)
May 24, 2007 79.10 79.99 78.52 78.87 2,481,955 +0.08(+0.10%)
May 23, 2007 79.17 80.14 78.77 78.79 2,561,600 +0.03(+0.04%)
May 22, 2007 78.87 79.87 78.55 78.76 2,311,700 -0.11(-0.14%)
May 21, 2007 79.68 80.08 78.71 78.87 3,289,600 -0.81(-1.02%)
May 18, 2007 80.05 80.09 78.93 79.68 3,924,105 -0.06(-0.08%)
May 17, 2007 77.49 80.47 77.77 79.74 8,437,878 +4.02(+5.31%)
May 16, 2007 75.40 76.84 75.08 75.72 3,142,500 -0.18(-0.24%)
May 15, 2007 75.50 77.11 75.66 75.90 3,539,600 +0.02(+0.03%)
May 14, 2007 77.30 76.81 75.64 75.88 3,287,700 -0.61(-0.80%)
May 11, 2007 76.80 76.87 75.26 76.49 5,358,200 -0.31(-0.40%)
May 10, 2007 77.50 78.82 76.76 76.80 4,199,150 -1.41(-1.80%)
May 09, 2007 78.44 79.34 77.76 78.21 3,422,646 -0.23(-0.29%)
May 08, 2007 80.08 79.59 78.23 78.44 2,092,300 -1.22(-1.53%)
May 07, 2007 80.10 80.54 79.35 79.66 1,627,825 -0.40(-0.50%)
May 04, 2007 79.23 80.12 78.80 80.06 1,923,175 +0.87(+1.10%)
May 03, 2007 79.83 80.30 79.00 79.19 2,011,900 -0.51(-0.64%)
May 02, 2007 80.12 80.87 79.68 79.70 1,879,922 -0.26(-0.33%)
May 01, 2007 78.75 80.40 78.21 79.96 2,840,050 +0.87(+1.10%)
Apr 30, 2007 82.25 82.32 79.08 79.09 3,511,706 -2.91(-3.55%)
Apr 27, 2007 82.10 82.48 81.67 82.00 1,288,832 -0.32(-0.39%)
Apr 26, 2007 81.70 82.81 81.70 82.32 1,226,700 -0.11(-0.13%)
Apr 25, 2007 81.80 82.70 81.70 82.43 1,771,304 +0.92(+1.13%)
Apr 24, 2007 82.45 82.46 81.06 81.51 1,974,600 -1.38(-1.66%)
Apr 23, 2007 83.15 83.64 82.65 82.89 1,901,600 -0.30(-0.36%)
Apr 20, 2007 82.35 83.21 81.90 83.19 3,639,400 +2.42(+3.00%)
Apr 19, 2007 80.86 81.61 80.21 80.77 3,241,900 -0.10(-0.12%)
Apr 18, 2007 81.35 83.19 80.57 80.87 5,984,286 -0.95(-1.16%)
Apr 17, 2007 82.11 82.85 81.56 81.82 2,762,400 -0.30(-0.37%)
Apr 16, 2007 81.50 82.75 81.42 82.12 3,018,016 +0.90(+1.11%)
Apr 13, 2007 84.00 84.00 80.88 81.22 3,394,504 -2.53(-3.02%)
Apr 12, 2007 83.44 84.54 80.82 83.75 3,243,707 +0.32(+0.38%)
Apr 11, 2007 83.33 83.77 82.25 83.43 2,790,200 +0.31(+0.37%)
Apr 10, 2007 83.03 83.52 82.39 83.12 1,738,000 +0.43(+0.52%)
Apr 09, 2007 84.15 84.29 82.10 82.69 3,030,800 -1.37(-1.63%)
Apr 05, 2007 83.29 84.10 83.10 84.06 1,473,300 +0.57(+0.68%)
Apr 04, 2007 83.47 83.99 83.09 83.49 1,589,900 -0.18(-0.22%)
Apr 03, 2007 83.40 84.70 83.26 83.67 2,785,800 +0.66(+0.80%)
Apr 02, 2007 82.25 83.01 81.43 83.01 2,413,000 +0.85(+1.03%)
Mar 30, 2007 82.17 83.43 81.42 82.16 2,614,890 +0.89(+1.10%)
Mar 29, 2007 81.00 82.04 80.75 81.27 2,325,074 +0.67(+0.83%)
Mar 28, 2007 81.74 81.74 80.10 80.60 1,989,400 -1.25(-1.53%)
Mar 27, 2007 82.40 82.77 81.39 81.85 1,731,000 -1.09(-1.31%)
Mar 26, 2007 81.80 82.94 80.81 82.94 2,026,900 +0.71(+0.86%)
Mar 23, 2007 82.33 82.49 80.73 82.23 1,534,800 +0.78(+0.96%)
Mar 22, 2007 81.29 81.88 80.70 81.45 1,565,493 +0.02(+0.02%)
Mar 21, 2007 80.45 81.65 79.73 81.43 2,083,400 +1.63(+2.04%)
Mar 20, 2007 80.06 80.49 79.40 79.80 2,169,709 -0.60(-0.75%)
Mar 19, 2007 79.73 80.83 79.70 80.40 1,348,900 +0.93(+1.17%)
Mar 16, 2007 79.76 80.13 79.40 79.47 2,055,800 -0.26(-0.33%)
Mar 15, 2007 78.25 79.95 77.73 79.73 2,322,472 +1.23(+1.57%)
Mar 14, 2007 80.00 80.26 76.72 78.50 3,743,100 -1.76(-2.19%)
Mar 13, 2007 81.53 81.43 80.00 80.26 2,406,900 -1.27(-1.56%)
Mar 12, 2007 81.46 81.99 80.66 81.53 1,951,300 +1.22(+1.52%)
Mar 09, 2007 81.45 81.54 80.03 80.31 1,929,700 -0.55(-0.68%)
Mar 08, 2007 80.40 81.70 80.00 80.86 4,168,100 +3.21(+4.13%)
Mar 07, 2007 77.50 78.40 77.24 77.65 1,949,100 +0.06(+0.08%)
Mar 06, 2007 77.81 78.33 76.50 77.59 3,860,600 +0.09(+0.12%)
Mar 05, 2007 77.88 79.05 77.21 77.50 2,377,900 -1.31(-1.66%)
Mar 02, 2007 79.94 80.70 78.81 78.81 1,967,700 -1.14(-1.43%)
Mar 01, 2007 79.27 80.91 77.50 79.95 3,195,495 -1.06(-1.31%)
Feb 28, 2007 80.75 81.70 79.81 81.01 2,682,800 +0.73(+0.91%)
Feb 27, 2007 81.75 82.20 79.52 80.28 3,975,400 -2.72(-3.28%)
Feb 26, 2007 84.68 84.68 82.70 83.00 2,504,485 -1.05(-1.25%)
Feb 23, 2007 83.98 84.61 83.25 84.05 3,191,900 +0.66(+0.79%)
Feb 22, 2007 84.60 85.26 82.14 83.39 6,829,900 -2.96(-3.43%)
Feb 21, 2007 86.22 87.18 85.58 86.35 2,106,600 +0.03(+0.03%)
Feb 20, 2007 85.60 86.75 85.07 86.32 1,358,200 +1.07(+1.26%)
Feb 16, 2007 85.60 85.61 84.80 85.25 1,344,300 -0.61(-0.71%)
Feb 15, 2007 84.75 85.92 84.15 85.86 2,213,000 +1.27(+1.50%)
Feb 14, 2007 83.44 84.92 83.12 84.59 1,624,962 +1.25(+1.50%)
Feb 13, 2007 82.85 83.58 82.75 83.34 1,028,947 +0.86(+1.04%)
Feb 12, 2007 82.86 83.50 82.45 82.48 968,556 -0.37(-0.45%)
Feb 09, 2007 83.38 84.22 82.15 82.85 1,388,000 -0.60(-0.72%)
Feb 08, 2007 83.62 83.93 82.27 83.45 2,763,400 -0.97(-1.15%)
Feb 07, 2007 85.00 85.68 84.21 84.42 1,917,200 -0.28(-0.33%)
Feb 06, 2007 83.70 84.96 83.60 84.70 1,382,500 +1.29(+1.55%)
Feb 05, 2007 83.85 84.10 83.06 83.41 1,554,000 -0.29(-0.35%)
Feb 02, 2007 84.99 85.48 82.76 83.70 3,207,000 -1.07(-1.26%)
Feb 01, 2007 81.65 85.00 81.57 84.77 2,997,400 +3.53(+4.35%)
Jan 31, 2007 81.00 81.59 80.72 81.24 4,062,900 +0.19(+0.23%)
Jan 30, 2007 81.60 81.79 80.66 81.05 1,329,400 -0.55(-0.67%)
Jan 29, 2007 81.35 82.52 81.22 81.60 2,547,700 +0.54(+0.67%)
Jan 26, 2007 81.99 82.28 80.73 81.06 2,452,600 -0.81(-0.99%)
Jan 25, 2007 82.45 82.81 81.52 81.87 2,330,300 -0.79(-0.96%)
Jan 24, 2007 82.30 83.08 82.28 82.66 2,127,400 +0.69(+0.84%)
Jan 23, 2007 82.22 83.00 81.72 81.97 1,631,900 -0.24(-0.29%)
Jan 22, 2007 82.69 83.00 81.32 82.21 1,894,700 -0.48(-0.58%)
Jan 19, 2007 83.80 83.80 82.60 82.69 4,542,500 -0.89(-1.06%)
Jan 18, 2007 80.65 84.09 80.65 83.58 5,580,400 +3.97(+4.99%)
Jan 17, 2007 79.60 79.63 78.78 79.61 2,173,300 -0.24(-0.30%)
Jan 16, 2007 78.87 79.91 78.66 79.85 1,758,000 +0.98(+1.24%)
Jan 12, 2007 78.01 78.99 77.49 78.87 1,518,700 +0.40(+0.51%)
Jan 11, 2007 77.10 78.71 76.81 78.47 1,869,800 +1.25(+1.62%)
Jan 10, 2007 77.00 77.46 76.47 77.22 1,313,000 -0.25(-0.32%)
Jan 09, 2007 76.24 77.59 76.22 77.47 1,462,100 +1.17(+1.53%)
Jan 08, 2007 76.15 76.81 75.23 76.30 2,496,800 -0.28(-0.37%)
Jan 05, 2007 76.90 77.78 76.14 76.58 2,857,700 -0.24(-0.31%)
Jan 04, 2007 77.25 78.69 76.78 76.82 2,950,900 -1.24(-1.59%)
Jan 03, 2007 78.30 79.50 77.27 78.06 3,483,300 +0.70(+0.90%)
Dec 29, 2006 77.60 78.93 77.14 77.36 1,593,700 -0.28(-0.36%)
Dec 28, 2006 78.48 79.18 77.24 77.64 1,945,800 -0.76(-0.97%)
Dec 27, 2006 77.98 78.58 77.08 78.40 1,502,400 +0.66(+0.85%)
Dec 26, 2006 80.06 80.06 77.74 77.74 1,510,600 -1.83(-2.30%)
Dec 22, 2006 78.70 80.02 78.36 79.57 1,560,000 +1.21(+1.54%)
Dec 21, 2006 79.91 80.30 78.35 78.36 2,033,400 -1.49(-1.87%)
Dec 20, 2006 80.07 80.59 79.47 79.85 1,682,500 -0.22(-0.27%)
Dec 19, 2006 79.15 80.34 78.06 80.07 2,118,000 +0.20(+0.25%)
Dec 18, 2006 80.69 81.21 78.90 79.87 2,408,000 +0.34(+0.43%)
Dec 15, 2006 81.30 81.78 79.11 79.53 2,618,400 -1.06(-1.32%)
Dec 14, 2006 78.78 81.00 78.78 80.59 3,517,000 +1.81(+2.30%)
Dec 13, 2006 77.85 79.07 77.33 78.78 2,294,600 +1.58(+2.05%)
Dec 12, 2006 77.38 77.79 76.77 77.20 1,731,600 -0.67(-0.86%)
Dec 11, 2006 76.55 78.11 76.47 77.87 1,385,100 +0.94(+1.22%)
Dec 08, 2006 77.95 78.10 76.61 76.93 2,187,800 -0.87(-1.12%)
Dec 07, 2006 78.11 78.66 77.61 77.80 1,392,900 -0.39(-0.50%)
Dec 06, 2006 78.53 79.19 77.77 78.19 1,959,800 -0.34(-0.43%)
Dec 05, 2006 77.74 78.90 76.88 78.53 1,904,500 +0.94(+1.21%)
Dec 04, 2006 76.69 77.94 76.31 77.59 2,219,400 +1.26(+1.65%)
Dec 01, 2006 76.76 78.41 75.98 76.33 4,138,000 -1.01(-1.31%)
Nov 30, 2006 78.40 78.40 76.33 77.34 6,636,900 -2.26(-2.84%)
Nov 29, 2006 78.12 79.77 78.11 79.60 2,156,500 +1.53(+1.96%)
Nov 28, 2006 79.00 79.14 77.60 78.07 2,715,600 -1.12(-1.41%)
Nov 27, 2006 80.81 81.60 79.16 79.19 2,634,200 -1.62(-2.00%)
Nov 24, 2006 81.05 82.00 80.20 80.81 562,900 -0.39(-0.48%)
Nov 22, 2006 81.00 82.02 80.53 81.20 1,878,600 +0.51(+0.63%)
Nov 21, 2006 80.82 81.14 80.12 80.69 1,275,000 -0.05(-0.06%)
Nov 20, 2006 80.40 81.25 80.40 80.74 2,412,100 +0.64(+0.80%)
Nov 17, 2006 81.45 81.46 79.81 80.10 2,334,700 -1.53(-1.87%)
Nov 16, 2006 80.90 81.88 80.13 81.63 2,189,100 +1.12(+1.39%)
Nov 15, 2006 81.05 81.15 80.31 80.51 1,753,400 -0.67(-0.83%)
Nov 14, 2006 79.18 81.30 78.80 81.18 2,890,400 +2.44(+3.10%)
Nov 13, 2006 81.00 82.49 78.63 78.74 3,737,600 -2.11(-2.61%)
Nov 10, 2006 80.40 80.96 79.81 80.85 2,311,900 +1.30(+1.63%)
Nov 09, 2006 79.30 81.40 77.78 79.55 6,249,200 +1.35(+1.73%)
Nov 08, 2006 77.02 78.68 76.20 78.20 1,854,200 +1.18(+1.53%)
Nov 07, 2006 76.46 77.46 76.00 77.02 1,789,000 +0.41(+0.54%)
Nov 06, 2006 76.70 77.05 76.02 76.61 2,382,600 +0.52(+0.68%)
Nov 03, 2006 76.93 77.44 75.26 76.09 2,319,600 -0.84(-1.09%)
Nov 02, 2006 74.80 77.33 74.35 76.93 3,650,900 +1.80(+2.40%)
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.