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, 2006 57.10 57.49 56.55 56.55 928,055 -0.74(-1.29%)
Mar 30, 2006 57.33 58.03 56.92 57.29 1,247,805 -0.16(-0.28%)
Mar 29, 2006 57.03 58.03 57.03 57.45 1,034,567 +0.63(+1.10%)
Mar 28, 2006 56.86 57.88 56.27 56.82 1,754,725 -0.28(-0.49%)
Mar 27, 2006 57.67 57.95 57.01 57.10 1,484,332 +0.17(+0.30%)
Mar 24, 2006 57.26 57.71 56.77 56.93 1,173,663 -0.54(-0.94%)
Mar 23, 2006 57.41 57.90 57.22 57.47 1,354,210 -0.11(-0.20%)
Mar 22, 2006 56.63 57.78 56.63 57.59 1,250,155 -0.20(-0.34%)
Mar 21, 2006 58.54 58.55 57.32 57.78 1,624,390 -0.52(-0.90%)
Mar 20, 2006 58.71 58.76 57.90 58.31 1,183,064 -0.39(-0.67%)
Mar 17, 2006 58.92 59.10 58.54 58.70 1,333,057 +0.19(+0.32%)
Mar 16, 2006 58.27 58.90 58.18 58.51 1,456,556 +0.37(+0.64%)
Mar 15, 2006 57.98 58.29 57.13 58.14 1,434,334 +0.33(+0.57%)
Mar 14, 2006 57.19 57.83 56.99 57.81 1,418,951 +0.36(+0.62%)
Mar 13, 2006 57.99 58.08 57.27 57.45 2,013,688 -0.51(-0.89%)
Mar 10, 2006 56.95 57.99 56.71 57.97 2,071,698 +1.03(+1.81%)
Mar 09, 2006 56.42 57.06 55.96 56.94 1,566,914 +0.51(+0.91%)
Mar 08, 2006 55.69 56.49 55.69 56.42 1,078,689 +0.57(+1.02%)
Mar 07, 2006 55.98 56.28 55.51 55.85 1,530,270 -0.04(-0.07%)
Mar 06, 2006 56.45 56.54 55.78 55.89 1,013,307 -0.56(-0.99%)
Mar 03, 2006 56.21 56.89 55.73 56.45 1,932,602 +0.11(+0.20%)
Mar 02, 2006 56.30 56.81 55.65 56.34 2,242,310 +0.01(+0.02%)
Mar 01, 2006 54.66 56.34 54.61 56.33 3,343,006 +1.44(+2.63%)
Feb 28, 2006 55.18 55.55 54.65 54.89 2,271,368 -0.29(-0.53%)
Feb 27, 2006 54.62 55.55 54.60 55.18 1,796,924 +0.94(+1.73%)
Feb 24, 2006 53.67 54.48 53.04 54.24 1,133,814 +0.57(+1.06%)
Feb 23, 2006 54.00 54.44 53.53 53.67 1,496,832 -0.41(-0.76%)
Feb 22, 2006 53.10 54.28 53.10 54.08 1,650,350 +1.09(+2.05%)
Feb 21, 2006 53.77 53.93 52.64 53.00 1,717,548 -0.58(-1.08%)
Feb 17, 2006 54.15 54.28 53.51 53.58 2,505,118 -0.57(-1.05%)
Feb 16, 2006 54.28 55.06 53.61 54.15 5,335,114 +1.14(+2.15%)
Feb 15, 2006 52.42 53.07 51.96 53.01 1,911,235 +0.59(+1.13%)
Feb 14, 2006 52.42 52.84 52.05 52.42 1,654,730 +0.56(+1.08%)
Feb 13, 2006 51.76 52.18 51.34 51.86 959,891 +0.13(+0.25%)
Feb 10, 2006 51.64 52.14 50.71 51.73 1,551,743 -0.01(-0.02%)
Feb 09, 2006 52.50 52.65 51.38 51.74 1,360,513 -0.68(-1.30%)
Feb 08, 2006 51.18 52.53 50.85 52.42 1,658,469 +1.24(+2.43%)
Feb 07, 2006 52.03 52.26 50.86 51.17 1,385,619 -0.86(-1.66%)
Feb 06, 2006 52.65 52.65 51.79 52.03 1,569,157 -0.43(-0.82%)
Feb 03, 2006 52.62 53.17 52.05 52.47 1,676,417 -0.01(-0.02%)
Feb 02, 2006 51.90 52.69 51.13 52.47 2,611,096 +0.08(+0.16%)
Feb 01, 2006 52.23 52.64 51.95 52.39 1,735,175 +0.16(+0.30%)
Jan 31, 2006 52.37 52.46 51.59 52.23 1,667,123 -0.32(-0.61%)
Jan 30, 2006 52.62 53.33 52.50 52.55 898,676 -0.07(-0.12%)
Jan 27, 2006 53.07 53.21 52.24 52.62 2,586,204 -0.44(-0.83%)
Jan 26, 2006 53.13 53.21 52.65 53.05 3,265,125 -0.07(-0.12%)
Jan 25, 2006 52.43 53.24 52.43 53.12 1,872,135 +0.70(+1.34%)
Jan 24, 2006 51.67 52.60 51.58 52.42 1,302,076 +0.93(+1.80%)
Jan 23, 2006 51.54 51.87 50.76 51.49 1,611,356 +0.19(+0.36%)
Jan 20, 2006 52.56 52.73 50.95 51.30 2,291,987 -1.04(-1.98%)
Jan 19, 2006 52.13 52.47 51.69 52.34 1,035,635 +0.27(+0.52%)
Jan 18, 2006 51.67 52.84 51.58 52.07 1,573,537 -0.07(-0.13%)
Jan 17, 2006 51.90 52.34 51.61 52.14 2,109,837 -0.96(-1.82%)
Jan 13, 2006 53.21 53.97 52.98 53.10 1,051,553 -0.11(-0.21%)
Jan 12, 2006 52.38 53.41 52.38 53.21 1,502,387 +0.07(+0.14%)
Jan 11, 2006 52.69 53.43 52.27 53.14 1,767,225 +0.63(+1.19%)
Jan 10, 2006 52.37 52.72 52.10 52.51 1,871,814 +0.00(+0.00%)
Jan 09, 2006 52.22 52.80 51.84 52.51 2,669,961 +0.10(+0.20%)
Jan 06, 2006 53.03 53.06 51.54 52.41 2,990,672 +0.54(+1.05%)
Jan 05, 2006 52.42 52.91 51.04 51.87 5,042,500 -1.70(-3.18%)
Jan 04, 2006 53.44 54.01 53.31 53.57 3,736,578 +0.73(+1.38%)
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.