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, 2008 35.01 35.64 34.68 35.30 6,632,341 +0.22(+0.61%)
Mar 28, 2008 32.99 35.72 32.76 35.08 22,593,506 -2.85(-7.50%)
Mar 27, 2008 39.31 40.08 37.90 37.93 4,268,657 -1.09(-2.78%)
Mar 26, 2008 40.64 40.79 38.52 39.01 5,505,771 -1.92(-4.69%)
Mar 25, 2008 40.86 41.32 39.56 40.93 4,846,411 +0.06(+0.14%)
Mar 24, 2008 39.67 42.37 39.61 40.88 6,360,290 +1.45(+3.68%)
Mar 21, 2008 36.70 39.97 36.52 39.43 6,327,225 +0.00(+0.00%)
Mar 20, 2008 36.70 39.97 36.52 39.43 6,326,905 +2.91(+7.97%)
Mar 19, 2008 37.44 38.09 36.37 36.52 6,624,982 -0.81(-2.18%)
Mar 18, 2008 35.84 37.44 35.84 37.33 6,049,178 +2.17(+6.18%)
Mar 17, 2008 35.34 35.84 33.88 35.16 5,067,192 -1.07(-2.95%)
Mar 14, 2008 37.51 37.80 35.79 36.22 6,541,982 -0.92(-2.47%)
Mar 13, 2008 36.65 37.39 35.10 37.14 10,199,780 -0.09(-0.25%)
Mar 12, 2008 38.27 38.56 37.11 37.24 6,068,136 -0.88(-2.31%)
Mar 11, 2008 38.86 39.44 36.69 38.12 8,786,824 +0.28(+0.74%)
Mar 10, 2008 38.86 39.50 37.59 37.83 6,702,136 -0.54(-1.41%)
Mar 07, 2008 39.63 40.44 38.25 38.38 9,408,333 -1.66(-4.14%)
Mar 06, 2008 43.68 43.68 39.93 40.03 12,492,129 -5.00(-11.10%)
Mar 05, 2008 44.62 46.04 44.19 45.03 6,712,720 +0.83(+1.88%)
Mar 04, 2008 43.51 44.38 43.09 44.20 4,589,003 +0.20(+0.45%)
Mar 03, 2008 43.15 44.34 42.30 44.00 4,388,830 +0.75(+1.73%)
Feb 29, 2008 44.25 45.02 42.96 43.25 4,849,174 -1.41(-3.16%)
Feb 28, 2008 45.63 45.68 44.47 44.67 5,220,484 -1.77(-3.81%)
Feb 27, 2008 46.84 47.03 45.90 46.44 4,857,030 -0.79(-1.67%)
Feb 26, 2008 45.91 48.13 45.91 47.22 5,969,119 +1.15(+2.50%)
Feb 25, 2008 45.79 46.35 44.35 46.07 4,505,872 +0.39(+0.86%)
Feb 22, 2008 44.71 45.68 44.06 45.68 7,438,749 +0.72(+1.60%)
Feb 21, 2008 46.05 47.32 44.69 44.96 11,133,382 +0.07(+0.17%)
Feb 20, 2008 43.65 45.47 43.53 44.88 7,157,731 +1.46(+3.36%)
Feb 19, 2008 44.26 44.43 42.89 43.42 5,668,189 -0.25(-0.58%)
Feb 18, 2008 42.59 43.80 42.41 43.68 0 +0.00(+0.00%)
Feb 15, 2008 42.59 43.80 42.41 43.68 4,901,122 +0.71(+1.66%)
Feb 14, 2008 44.31 44.39 42.78 42.96 6,935,124 -1.83(-4.10%)
Feb 13, 2008 46.19 46.80 44.13 44.80 8,184,209 -0.30(-0.66%)
Feb 12, 2008 46.95 47.91 44.75 45.10 9,774,952 -1.66(-3.54%)
Feb 11, 2008 44.66 46.89 44.22 46.76 6,885,058 +2.17(+4.87%)
Feb 08, 2008 44.47 46.04 43.99 44.58 9,724,504 +0.18(+0.40%)
Feb 07, 2008 43.99 45.58 43.65 44.41 17,039,736 +3.48(+8.51%)
Feb 06, 2008 42.74 43.35 40.75 40.92 9,120,531 -1.61(-3.79%)
Feb 05, 2008 42.93 45.01 42.26 42.53 9,809,706 -1.08(-2.47%)
Feb 04, 2008 45.32 45.87 42.72 43.61 6,957,200 -1.79(-3.94%)
Feb 01, 2008 45.22 46.00 43.98 45.40 13,528,945 +1.08(+2.43%)
Jan 31, 2008 41.56 45.09 41.01 44.32 9,570,935 +2.40(+5.72%)
Jan 30, 2008 41.93 43.59 41.20 41.93 6,872,627 -0.19(-0.44%)
Jan 29, 2008 41.82 42.63 40.64 42.11 4,116,232 +0.27(+0.65%)
Jan 28, 2008 39.76 41.91 38.78 41.84 4,676,486 +2.08(+5.23%)
Jan 25, 2008 41.15 41.65 39.22 39.76 5,099,841 -1.08(-2.64%)
Jan 24, 2008 41.70 42.04 39.83 40.84 7,863,007 -0.75(-1.80%)
Jan 23, 2008 39.30 41.85 38.52 41.59 10,788,056 +1.04(+2.56%)
Jan 22, 2008 36.09 41.21 35.48 40.55 13,628,712 +2.24(+5.84%)
Jan 21, 2008 36.82 39.29 36.60 38.31 0 +0.00(+0.00%)
Jan 18, 2008 36.82 39.29 36.60 38.31 10,462,198 +1.79(+4.90%)
Jan 17, 2008 36.79 37.26 36.01 36.52 8,227,240 -0.22(-0.59%)
Jan 16, 2008 33.61 37.44 33.61 36.74 9,568,366 +2.27(+6.60%)
Jan 15, 2008 35.48 35.76 33.46 34.47 7,189,312 -1.53(-4.24%)
Jan 14, 2008 35.63 36.51 34.76 35.99 5,659,929 +0.55(+1.56%)
Jan 11, 2008 34.80 35.85 33.37 35.44 9,982,100 +0.29(+0.83%)
Jan 10, 2008 34.41 36.10 33.95 35.15 13,067,075 +1.43(+4.25%)
Jan 09, 2008 32.42 33.81 31.14 33.72 8,615,735 +1.36(+4.19%)
Jan 08, 2008 33.74 34.37 32.18 32.36 6,876,455 -1.28(-3.81%)
Jan 07, 2008 35.38 35.57 33.16 33.64 10,940,921 -1.59(-4.52%)
Jan 04, 2008 36.04 36.27 34.48 35.23 7,836,762 -2.06(-5.52%)
Jan 03, 2008 39.13 39.13 37.16 37.29 5,993,950 -1.69(-4.35%)
Jan 02, 2008 41.23 41.23 38.81 38.99 5,724,519 -2.19(-5.32%)
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.