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 30, 2007 76.91 78.09 76.21 76.91 2,793,555 +0.83(+1.10%)
Mar 29, 2007 75.82 76.79 75.59 76.07 2,483,937 +0.63(+0.83%)
Mar 28, 2007 76.51 76.51 74.98 75.45 2,125,328 -1.17(-1.53%)
Mar 27, 2007 77.13 77.48 76.18 76.62 1,849,272 -1.02(-1.31%)
Mar 26, 2007 76.57 77.64 75.64 77.64 2,165,390 +0.66(+0.86%)
Mar 23, 2007 77.06 77.21 75.57 76.97 1,639,667 +0.73(+0.96%)
Mar 22, 2007 76.09 76.64 75.54 76.24 1,672,457 +0.02(+0.02%)
Mar 21, 2007 75.30 76.43 74.63 76.22 2,225,751 +1.53(+2.04%)
Mar 20, 2007 74.94 75.34 74.32 74.70 2,317,957 -0.56(-0.75%)
Mar 19, 2007 74.63 75.66 74.60 75.26 1,441,065 +0.87(+1.17%)
Mar 16, 2007 74.66 75.01 74.32 74.39 2,196,265 -0.24(-0.33%)
Mar 15, 2007 73.25 74.84 72.76 74.63 2,481,158 +1.15(+1.57%)
Mar 14, 2007 74.88 75.13 71.81 73.48 3,998,852 -1.65(-2.19%)
Mar 13, 2007 76.32 76.22 74.88 75.13 2,571,354 -1.19(-1.56%)
Mar 12, 2007 76.25 76.75 75.50 76.32 2,084,625 +1.14(+1.52%)
Mar 09, 2007 76.24 76.33 74.91 75.17 2,061,549 -0.51(-0.68%)
Mar 08, 2007 75.26 76.47 74.88 75.69 4,452,891 +3.00(+4.13%)
Mar 07, 2007 72.54 73.39 72.30 72.68 2,082,274 +0.06(+0.08%)
Mar 06, 2007 72.83 73.32 71.61 72.63 4,124,380 +0.08(+0.12%)
Mar 05, 2007 72.90 73.99 72.27 72.54 2,540,373 -1.23(-1.66%)
Mar 02, 2007 74.83 75.54 73.77 73.77 2,102,145 -1.07(-1.43%)
Mar 01, 2007 74.20 75.74 72.54 74.84 3,413,831 -0.99(-1.31%)
Feb 28, 2007 75.59 76.47 74.71 75.83 2,866,105 +0.68(+0.91%)
Feb 27, 2007 76.52 76.94 74.43 75.15 4,247,024 -2.55(-3.28%)
Feb 26, 2007 79.26 79.26 77.41 77.69 2,675,607 -0.98(-1.25%)
Feb 23, 2007 78.61 79.20 77.93 78.67 3,409,990 +0.62(+0.79%)
Feb 22, 2007 79.19 79.81 76.89 78.06 7,296,561 -2.77(-3.43%)
Feb 21, 2007 80.71 81.60 80.11 80.83 2,250,536 +0.03(+0.03%)
Feb 20, 2007 80.13 81.20 79.63 80.80 1,451,000 +1.00(+1.26%)
Feb 16, 2007 80.13 80.13 79.38 79.80 1,436,151 -0.57(-0.71%)
Feb 15, 2007 79.33 80.42 78.77 80.37 2,364,206 +1.19(+1.50%)
Feb 14, 2007 78.10 79.49 77.80 79.18 1,735,989 +1.17(+1.50%)
Feb 13, 2007 77.55 78.23 77.46 78.01 1,099,251 +0.81(+1.04%)
Feb 12, 2007 77.56 78.16 77.17 77.20 1,034,733 -0.35(-0.45%)
Feb 09, 2007 78.05 78.83 76.90 77.55 1,482,836 -0.56(-0.72%)
Feb 08, 2007 78.27 78.56 77.01 78.11 2,952,212 -0.91(-1.15%)
Feb 07, 2007 79.56 80.20 78.82 79.02 2,048,195 -0.26(-0.33%)
Feb 06, 2007 78.35 79.53 78.25 79.28 1,476,961 +1.21(+1.55%)
Feb 05, 2007 78.49 78.72 77.75 78.08 1,660,179 -0.27(-0.35%)
Feb 02, 2007 79.55 80.01 77.47 78.35 3,426,122 -1.00(-1.26%)
Feb 01, 2007 76.43 79.56 76.35 79.35 3,202,201 +3.30(+4.35%)
Jan 31, 2007 75.82 76.37 75.56 76.04 4,340,503 +0.18(+0.23%)
Jan 30, 2007 76.38 76.56 75.50 75.87 1,420,233 -0.51(-0.67%)
Jan 29, 2007 76.15 77.24 76.03 76.38 2,721,774 +0.51(+0.67%)
Jan 26, 2007 76.75 77.02 75.57 75.88 2,620,177 -0.76(-0.99%)
Jan 25, 2007 77.18 77.51 76.31 76.63 2,489,520 -0.74(-0.96%)
Jan 24, 2007 77.04 77.77 77.02 77.37 2,272,757 +0.65(+0.84%)
Jan 23, 2007 76.96 77.69 76.49 76.73 1,743,401 -0.22(-0.29%)
Jan 22, 2007 77.40 77.69 76.12 76.95 2,024,157 -0.45(-0.58%)
Jan 19, 2007 78.44 78.44 77.32 77.40 4,852,872 -0.83(-1.06%)
Jan 18, 2007 75.49 78.71 75.49 78.23 5,961,688 +3.72(+4.99%)
Jan 17, 2007 74.51 74.54 73.74 74.52 2,321,793 -0.22(-0.30%)
Jan 16, 2007 73.83 74.80 73.63 74.74 1,878,117 +0.92(+1.24%)
Jan 12, 2007 73.02 73.94 72.53 73.83 1,622,467 +0.37(+0.51%)
Jan 11, 2007 72.17 73.68 71.90 73.45 1,997,556 +1.17(+1.62%)
Jan 10, 2007 72.08 72.51 71.58 72.28 1,402,712 -0.23(-0.32%)
Jan 09, 2007 71.36 72.63 71.35 72.52 1,561,999 +1.10(+1.53%)
Jan 08, 2007 71.28 71.90 70.42 71.42 2,667,397 -0.26(-0.37%)
Jan 05, 2007 71.98 72.81 71.27 71.68 3,052,956 -0.22(-0.31%)
Jan 04, 2007 72.31 73.66 71.87 71.91 3,152,524 -1.16(-1.59%)
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.