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, 2004 32.49 32.58 32.22 32.56 2,805,211 -0.03(-0.09%)
Mar 30, 2004 32.29 32.71 32.15 32.58 2,080,138 +0.34(+1.05%)
Mar 29, 2004 32.20 32.49 32.12 32.25 1,896,279 +0.14(+0.44%)
Mar 26, 2004 31.92 32.22 31.55 32.11 2,881,382 +0.28(+0.88%)
Mar 25, 2004 31.45 31.92 31.33 31.83 2,885,122 +0.64(+2.04%)
Mar 24, 2004 31.40 31.65 31.09 31.19 3,339,588 -0.32(-1.01%)
Mar 23, 2004 31.82 32.22 31.18 31.51 3,516,930 -0.29(-0.91%)
Mar 22, 2004 31.08 32.27 31.03 31.80 3,771,298 +0.37(+1.16%)
Mar 19, 2004 31.54 31.78 31.36 31.43 2,822,304 -0.35(-1.09%)
Mar 18, 2004 30.94 31.90 30.89 31.78 4,434,622 +1.00(+3.25%)
Mar 17, 2004 30.61 30.88 30.39 30.78 3,320,678 +0.37(+1.20%)
Mar 16, 2004 30.50 30.88 30.32 30.41 3,626,540 +0.07(+0.22%)
Mar 15, 2004 29.98 30.47 29.73 30.35 3,124,747 +0.36(+1.22%)
Mar 12, 2004 29.95 30.11 29.60 29.98 4,502,034 +0.11(+0.38%)
Mar 11, 2004 30.25 30.56 29.71 29.87 4,043,828 -0.46(-1.51%)
Mar 10, 2004 30.47 30.71 30.11 30.33 3,172,501 +0.10(+0.34%)
Mar 09, 2004 30.89 30.89 30.05 30.22 2,400,849 -0.66(-2.15%)
Mar 08, 2004 30.98 31.43 30.84 30.89 2,929,671 -0.13(-0.42%)
Mar 05, 2004 30.05 31.19 30.03 31.02 4,739,736 +0.75(+2.47%)
Mar 04, 2004 30.90 31.02 30.08 30.27 6,691,675 -0.63(-2.03%)
Mar 03, 2004 29.90 31.10 29.70 30.90 6,615,931 +0.97(+3.25%)
Mar 02, 2004 29.35 30.01 29.20 29.93 5,030,428 +0.57(+1.95%)
Mar 01, 2004 28.80 29.41 28.74 29.35 3,902,916 +0.46(+1.59%)
Feb 27, 2004 29.58 29.83 28.83 28.90 7,209,920 -0.12(-0.42%)
Feb 26, 2004 27.31 29.29 27.19 29.02 12,920,872 +1.16(+4.17%)
Feb 25, 2004 27.02 27.88 26.82 27.86 6,778,316 +0.71(+2.62%)
Feb 24, 2004 26.50 27.22 26.50 27.15 3,630,279 +0.43(+1.61%)
Feb 23, 2004 26.86 27.15 26.65 26.71 3,408,495 +0.12(+0.46%)
Feb 20, 2004 26.41 26.72 26.12 26.59 2,574,132 +0.19(+0.71%)
Feb 19, 2004 26.58 26.76 26.34 26.41 1,405,276 -0.01(-0.04%)
Feb 18, 2004 26.67 26.68 26.27 26.42 1,777,588 -0.30(-1.12%)
Feb 17, 2004 26.54 26.80 26.54 26.71 1,986,766 +0.27(+1.03%)
Feb 13, 2004 26.54 26.57 26.26 26.44 1,459,974 -0.09(-0.35%)
Feb 12, 2004 26.30 26.63 26.23 26.54 2,895,591 +0.09(+0.35%)
Feb 11, 2004 26.68 26.75 26.38 26.44 3,865,738 -0.08(-0.32%)
Feb 10, 2004 25.93 26.62 25.79 26.53 3,932,722 +0.29(+1.11%)
Feb 09, 2004 26.26 26.54 26.00 26.24 3,495,029 -0.16(-0.60%)
Feb 06, 2004 25.72 26.42 25.51 26.40 9,952,634 +0.80(+3.11%)
Feb 05, 2004 25.37 25.60 25.09 25.60 2,693,037 +0.33(+1.30%)
Feb 04, 2004 25.24 25.59 25.11 25.27 1,249,941 +0.04(+0.15%)
Feb 03, 2004 24.95 25.55 24.87 25.24 2,523,066 +0.31(+1.24%)
Feb 02, 2004 24.57 25.13 24.57 24.93 2,711,839 +0.42(+1.72%)
Jan 30, 2004 24.33 24.90 24.15 24.51 2,480,333 +0.16(+0.65%)
Jan 29, 2004 23.98 24.57 23.67 24.35 3,186,176 +0.43(+1.80%)
Jan 28, 2004 24.41 24.75 23.75 23.92 3,364,052 -0.42(-1.73%)
Jan 27, 2004 25.08 25.24 24.34 24.34 4,057,823 -0.74(-2.95%)
Jan 26, 2004 24.78 25.08 24.73 25.08 2,360,573 +0.23(+0.94%)
Jan 23, 2004 25.54 25.73 24.74 24.84 4,362,510 -0.67(-2.64%)
Jan 22, 2004 25.52 25.74 25.43 25.52 2,107,594 -0.06(-0.22%)
Jan 21, 2004 24.62 25.57 24.62 25.57 3,893,194 +0.80(+3.25%)
Jan 20, 2004 24.68 24.79 24.35 24.77 1,250,369 +0.02(+0.08%)
Jan 16, 2004 24.81 24.89 24.55 24.75 1,561,465 -0.01(-0.04%)
Jan 15, 2004 24.57 24.77 24.23 24.76 3,915,950 +0.22(+0.92%)
Jan 14, 2004 24.66 24.66 24.34 24.53 2,665,367 +0.29(+1.20%)
Jan 13, 2004 24.26 24.66 24.15 24.24 1,384,016 -0.07(-0.27%)
Jan 12, 2004 24.57 24.66 24.13 24.31 1,693,510 -0.26(-1.07%)
Jan 09, 2004 24.39 24.69 24.31 24.57 2,210,260 -0.05(-0.19%)
Jan 08, 2004 24.81 24.81 24.51 24.62 1,895,958 -0.19(-0.76%)
Jan 07, 2004 24.62 24.81 24.37 24.81 2,425,848 +0.03(+0.11%)
Jan 06, 2004 24.66 24.79 24.50 24.78 1,748,636 +0.08(+0.34%)
Jan 05, 2004 24.41 24.71 24.27 24.69 3,599,725 +0.74(+3.09%)
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.