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 (%)
Mar 31, 2005 48.67 50.02 46.90 48.60 22,083,372 +3.76(+8.39%)
Mar 30, 2005 44.16 45.76 44.16 44.84 4,040,516 +1.14(+2.61%)
Mar 29, 2005 44.23 44.41 43.69 43.69 1,973,412 -0.70(-1.58%)
Mar 28, 2005 43.20 44.52 43.20 44.40 1,563,709 +1.30(+3.02%)
Mar 24, 2005 43.15 43.30 42.95 43.10 1,462,431 -0.06(-0.13%)
Mar 23, 2005 43.20 43.48 43.06 43.15 1,962,088 -0.19(-0.43%)
Mar 22, 2005 43.42 43.89 43.26 43.34 1,516,168 -0.08(-0.19%)
Mar 21, 2005 42.91 43.60 42.89 43.42 1,826,624 +0.65(+1.51%)
Mar 18, 2005 43.25 43.43 42.36 42.78 3,247,177 -0.70(-1.61%)
Mar 17, 2005 43.99 44.13 43.46 43.48 2,657,034 -0.40(-0.92%)
Mar 16, 2005 44.81 45.26 43.81 43.88 2,665,260 -1.16(-2.58%)
Mar 15, 2005 45.59 45.85 44.79 45.04 1,905,894 -0.71(-1.55%)
Mar 14, 2005 45.12 45.83 45.07 45.75 1,961,233 +0.81(+1.81%)
Mar 11, 2005 44.37 45.01 44.22 44.94 1,510,292 +0.45(+1.01%)
Mar 10, 2005 44.72 44.84 44.03 44.49 1,508,369 -0.28(-0.63%)
Mar 09, 2005 44.35 45.09 44.22 44.77 2,256,091 +0.42(+0.95%)
Mar 08, 2005 43.98 44.51 43.71 44.35 1,631,761 +0.36(+0.81%)
Mar 07, 2005 43.84 44.54 43.79 43.99 2,488,025 +0.15(+0.34%)
Mar 04, 2005 42.54 44.13 42.49 43.84 4,602,029 +1.65(+3.90%)
Mar 03, 2005 42.31 42.49 42.11 42.20 4,258,135 -0.01(-0.02%)
Mar 02, 2005 42.26 42.42 41.85 42.21 3,175,493 -0.29(-0.68%)
Mar 01, 2005 41.70 42.50 41.53 42.50 5,092,284 +0.85(+2.05%)
Feb 28, 2005 42.12 42.12 41.54 41.64 4,427,358 -0.48(-1.13%)
Feb 25, 2005 42.03 42.12 41.65 42.12 5,643,861 +0.84(+2.04%)
Feb 24, 2005 41.65 41.91 40.95 41.28 2,674,875 -0.05(-0.11%)
Feb 23, 2005 40.48 41.51 40.38 41.33 3,223,995 +0.84(+2.08%)
Feb 22, 2005 41.65 41.79 40.44 40.48 2,973,899 -0.37(-0.92%)
Feb 18, 2005 41.09 41.19 40.70 40.86 2,086,120 -0.17(-0.41%)
Feb 17, 2005 41.75 41.79 41.02 41.03 1,931,747 -0.63(-1.51%)
Feb 16, 2005 41.38 41.79 41.16 41.65 1,820,534 +0.20(+0.47%)
Feb 15, 2005 41.70 41.83 41.10 41.46 1,811,454 -0.07(-0.18%)
Feb 14, 2005 40.67 41.78 40.62 41.53 1,418,951 +0.81(+2.00%)
Feb 11, 2005 41.38 41.54 40.36 40.72 2,347,753 -0.66(-1.61%)
Feb 10, 2005 41.09 41.44 41.00 41.38 1,492,131 +0.48(+1.17%)
Feb 09, 2005 41.35 41.64 40.86 40.91 2,251,925 -0.49(-1.18%)
Feb 08, 2005 41.14 41.55 41.00 41.39 2,652,761 +0.25(+0.61%)
Feb 07, 2005 40.68 41.42 40.60 41.14 2,229,917 +0.43(+1.06%)
Feb 04, 2005 40.94 41.51 40.50 40.71 2,650,517 -0.35(-0.84%)
Feb 03, 2005 40.30 41.23 39.81 41.05 3,546,629 +1.51(+3.81%)
Feb 02, 2005 39.53 39.69 39.42 39.55 2,051,400 +0.14(+0.36%)
Feb 01, 2005 39.99 40.25 39.32 39.41 2,455,441 -0.58(-1.45%)
Jan 31, 2005 39.49 40.17 39.44 39.99 1,759,960 +0.96(+2.47%)
Jan 28, 2005 38.69 39.11 38.46 39.02 1,783,036 +0.34(+0.87%)
Jan 27, 2005 38.54 39.00 38.45 38.69 1,585,716 -0.04(-0.10%)
Jan 26, 2005 38.75 39.12 38.38 38.72 1,734,427 -0.01(-0.02%)
Jan 25, 2005 38.58 38.93 38.45 38.73 1,600,245 +0.09(+0.24%)
Jan 24, 2005 39.29 39.30 38.56 38.64 2,286,966 -0.44(-1.13%)
Jan 21, 2005 39.36 39.61 39.07 39.08 2,253,848 -0.33(-0.83%)
Jan 20, 2005 40.11 40.25 39.29 39.41 2,263,890 -0.50(-1.24%)
Jan 19, 2005 40.16 40.22 39.85 39.90 1,393,845 -0.40(-1.00%)
Jan 18, 2005 39.83 40.91 39.82 40.31 4,002,270 +0.51(+1.29%)
Jan 14, 2005 39.03 39.88 39.03 39.79 2,113,683 +0.76(+1.94%)
Jan 13, 2005 38.85 39.35 38.85 39.03 2,515,374 +0.32(+0.82%)
Jan 12, 2005 38.28 38.79 38.22 38.71 2,348,501 +0.51(+1.32%)
Jan 11, 2005 37.77 38.45 37.77 38.21 1,949,802 +0.05(+0.12%)
Jan 10, 2005 38.05 38.31 38.00 38.16 3,580,709 +0.00(+0.00%)
Jan 07, 2005 38.37 38.37 37.96 38.16 2,495,182 -0.01(-0.02%)
Jan 06, 2005 38.38 38.56 38.06 38.17 3,300,594 -0.02(-0.05%)
Jan 05, 2005 38.14 38.54 37.99 38.19 2,232,802 +0.21(+0.54%)
Jan 04, 2005 38.96 38.96 37.69 37.98 3,586,691 -0.79(-2.03%)
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.