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 (%)
Apr 30, 2018 3.150 3.200 2.910 2.910 17,806,268 -0.24(-7.62%)
Apr 27, 2018 3.100 3.150 3.020 3.150 9,446,671 +0.05(+1.61%)
Apr 26, 2018 3.070 3.140 3.050 3.100 9,769,777 +0.02(+0.65%)
Apr 25, 2018 3.000 3.100 2.950 3.080 8,088,298 +0.07(+2.33%)
Apr 24, 2018 2.930 3.020 2.890 3.010 10,851,777 +0.10(+3.44%)
Apr 23, 2018 2.920 2.940 2.860 2.910 10,666,459 +0.01(+0.34%)
Apr 20, 2018 3.030 3.060 2.890 2.900 17,177,576 -0.14(-4.61%)
Apr 19, 2018 3.030 3.080 2.970 3.040 8,379,221 +0.00(+0.00%)
Apr 18, 2018 3.070 3.130 3.040 3.040 9,237,187 -0.01(-0.33%)
Apr 17, 2018 3.180 3.190 3.030 3.050 15,274,947 -0.09(-2.87%)
Apr 16, 2018 3.150 3.230 3.115 3.140 16,484,111 +0.03(+0.96%)
Apr 13, 2018 3.240 3.260 3.090 3.110 14,342,318 -0.10(-3.12%)
Apr 12, 2018 3.470 3.510 3.180 3.210 20,039,436 -0.30(-8.55%)
Apr 11, 2018 3.360 3.535 3.360 3.510 13,817,901 +0.11(+3.24%)
Apr 10, 2018 3.280 3.440 3.140 3.400 20,596,840 +0.15(+4.62%)
Apr 09, 2018 3.240 3.350 3.200 3.250 10,794,826 +0.04(+1.25%)
Apr 06, 2018 3.360 3.360 3.110 3.210 18,798,156 -0.16(-4.75%)
Apr 05, 2018 3.260 3.415 3.220 3.370 15,956,750 +0.13(+4.01%)
Apr 04, 2018 3.110 3.290 3.095 3.240 14,782,292 +0.06(+1.89%)
Apr 03, 2018 2.990 3.210 2.965 3.180 17,499,876 +0.22(+7.43%)
Apr 02, 2018 3.020 3.120 2.880 2.960 21,930,208 -0.06(-1.99%)
Mar 29, 2018 3.020 3.020 3.020 0 -0.03(-0.98%)
Mar 28, 2018 2.910 3.100 2.810 3.050 17,531,100 +0.15(+5.17%)
Mar 27, 2018 2.960 3.110 2.875 2.900 14,754,681 -0.05(-1.69%)
Mar 26, 2018 2.950 2.970 2.840 2.950 14,773,351 +0.04(+1.37%)
Mar 23, 2018 3.000 3.040 2.900 2.910 10,640,275 -0.08(-2.68%)
Mar 22, 2018 3.030 3.120 2.935 2.990 14,398,500 -0.06(-1.97%)
Mar 21, 2018 3.030 3.095 3.010 3.050 6,939,550 +0.01(+0.33%)
Mar 20, 2018 3.090 3.110 3.020 3.040 7,929,122 -0.05(-1.62%)
Mar 19, 2018 3.100 3.180 3.010 3.090 13,131,557 -0.03(-0.96%)
Mar 16, 2018 3.040 3.150 3.000 3.120 19,989,216 +0.09(+2.97%)
Mar 15, 2018 3.030 3.090 2.920 3.030 17,395,430 -0.02(-0.66%)
Mar 14, 2018 3.270 3.290 2.990 3.050 24,895,788 -0.23(-7.01%)
Mar 13, 2018 3.190 3.340 3.190 3.280 13,408,029 +0.03(+0.92%)
Mar 12, 2018 3.250 3.330 3.175 3.250 10,607,167 -0.02(-0.61%)
Mar 09, 2018 3.380 3.385 3.150 3.270 24,110,828 -0.05(-1.51%)
Mar 08, 2018 3.620 3.636 3.300 3.320 23,557,150 -0.27(-7.52%)
Mar 07, 2018 3.520 3.590 19,678,364 -0.17(-4.52%)
Mar 06, 2018 3.790 3.800 3.500 3.760 29,942,374 -0.02(-0.53%)
Mar 05, 2018 3.650 3.890 3.650 3.780 19,798,700 +0.07(+1.89%)
Mar 02, 2018 3.430 3.850 3.420 3.710 47,149,644 -0.21(-5.36%)
Mar 01, 2018 4.350 4.360 3.690 3.920 39,284,848 -0.41(-9.47%)
Feb 28, 2018 4.270 4.380 4.150 4.330 20,068,320 +0.12(+2.85%)
Feb 27, 2018 4.360 4.750 4.100 4.210 37,735,764 +0.05(+1.20%)
Feb 26, 2018 4.140 4.250 4.052 4.160 17,196,092 +0.10(+2.46%)
Feb 23, 2018 4.000 4.150 3.920 4.060 18,440,056 +0.12(+3.05%)
Feb 22, 2018 4.020 3.940 10,779,479 +0.09(+2.34%)
Feb 21, 2018 3.890 3.960 3.830 3.850 7,862,310 -0.02(-0.52%)
Feb 20, 2018 3.830 4.050 3.800 3.870 13,472,488 -0.01(-0.26%)
Feb 16, 2018 3.880 3.880 3.880 0 +0.09(+2.37%)
Feb 15, 2018 3.700 3.860 3.670 3.790 13,274,562 +0.10(+2.71%)
Feb 14, 2018 3.530 3.720 3.500 3.690 10,098,107 +0.15(+4.24%)
Feb 13, 2018 3.440 3.620 3.420 3.540 8,041,691 +0.07(+2.02%)
Feb 12, 2018 3.450 3.500 3.330 3.470 9,020,467 +0.04(+1.17%)
Feb 09, 2018 3.410 3.510 3.230 3.430 12,548,046 +0.06(+1.78%)
Feb 08, 2018 3.600 3.710 3.360 3.370 13,613,684 -0.23(-6.39%)
Feb 07, 2018 3.580 3.730 3.530 3.600 15,536,355 +0.02(+0.56%)
Feb 06, 2018 3.350 3.600 3.270 3.580 19,200,676 +0.16(+4.53%)
Feb 05, 2018 3.500 3.650 3.360 3.425 16,735,118 -0.12(-3.25%)
Feb 02, 2018 3.540 3.720 3.520 3.540 11,693,609 -0.07(-1.94%)
Feb 01, 2018 3.660 3.689 3.580 3.610 10,445,007 -0.10(-2.70%)
Jan 31, 2018 3.770 3.800 3.650 3.710 8,577,973 -0.03(-0.80%)
Jan 30, 2018 3.870 3.900 3.700 3.740 9,928,172 -0.13(-3.36%)
Jan 29, 2018 3.860 3.940 3.850 3.870 7,945,068 -0.01(-0.26%)
Jan 26, 2018 3.800 3.945 3.770 3.880 10,063,005 +0.07(+1.84%)
Jan 25, 2018 3.870 3.900 3.680 3.810 11,384,808 -0.06(-1.55%)
Jan 24, 2018 3.970 4.005 3.850 3.870 15,673,860 -0.12(-3.01%)
Jan 23, 2018 3.990 4.020 3.881 3.990 9,397,335 +0.00(+0.00%)
Jan 22, 2018 3.980 3.990 3.840 3.990 11,730,797 +0.00(+0.00%)
Jan 19, 2018 3.900 4.020 3.865 3.990 13,534,948 +0.06(+1.53%)
Jan 18, 2018 3.860 3.950 3.850 3.930 8,327,459 +0.04(+1.03%)
Jan 17, 2018 3.830 3.960 3.780 3.890 14,430,916 +0.03(+0.78%)
Jan 16, 2018 4.090 4.090 3.760 3.860 19,363,300 -0.19(-4.69%)
Jan 12, 2018 4.050 4.050 4.050 0 -0.04(-0.98%)
Jan 11, 2018 3.970 4.138 3.940 4.090 33,755,040 +0.12(+3.02%)
Jan 10, 2018 3.980 3.970 17,113,982 +0.23(+6.15%)
Jan 09, 2018 3.720 3.770 3.650 3.740 12,659,659 +0.03(+0.81%)
Jan 08, 2018 3.670 3.800 3.540 3.710 17,702,752 +0.10(+2.77%)
Jan 05, 2018 3.660 3.685 3.520 3.610 21,607,092 -0.08(-2.17%)
Jan 04, 2018 3.750 3.770 3.385 3.690 45,685,332 -0.01(-0.27%)
Jan 03, 2018 3.650 3.740 3.510 3.700 31,026,284 +0.20(+5.71%)
Jan 02, 2018 3.250 3.720 3.240 3.500 48,691,200 +0.34(+10.76%)
Dec 29, 2017 3.160 3.160 3.160 0 -0.13(-3.95%)
Dec 28, 2017 3.200 3.300 3.200 3.290 8,707,074 +0.05(+1.54%)
Dec 27, 2017 3.320 3.370 3.200 3.240 9,736,747 -0.07(-2.11%)
Dec 26, 2017 3.150 3.440 3.150 3.310 24,305,432 +0.17(+5.41%)
Dec 22, 2017 3.050 3.150 3.040 3.140 11,154,963 +0.11(+3.63%)
Dec 21, 2017 3.020 3.100 3.020 3.030 9,219,220 -0.02(-0.66%)
Dec 20, 2017 3.070 3.090 3.010 3.050 7,838,409 +0.01(+0.33%)
Dec 19, 2017 3.180 3.220 3.020 3.040 17,006,236 -0.15(-4.70%)
Dec 18, 2017 3.060 3.220 3.050 3.190 18,728,892 +0.10(+3.24%)
Dec 15, 2017 2.950 3.120 2.925 3.090 20,617,960 +0.18(+6.19%)
Dec 14, 2017 3.030 3.070 2.850 2.910 15,299,096 -0.11(-3.64%)
Dec 13, 2017 2.910 3.040 2.855 3.020 15,165,535 +0.15(+5.23%)
Dec 12, 2017 3.210 3.210 2.810 2.870 27,712,268 -0.33(-10.31%)
Dec 11, 2017 3.200 3.270 3.160 3.200 8,261,478 -0.02(-0.62%)
Dec 08, 2017 3.290 3.300 3.130 3.220 12,653,917 +0.00(+0.00%)
Dec 07, 2017 3.340 3.400 3.250 14,425,788 +0.00(+0.00%)
Dec 06, 2017 3.300 3.380 3.250 3.340 11,435,031 +0.04(+1.21%)
Dec 05, 2017 3.480 3.482 3.250 3.300 12,550,346 -0.10(-2.94%)
Dec 04, 2017 3.420 3.540 3.360 3.400 15,735,443 +0.04(+1.19%)
Dec 01, 2017 3.340 3.480 3.210 3.360 21,841,382 +0.05(+1.51%)
Nov 30, 2017 3.600 3.690 3.300 3.310 20,907,776 -0.23(-6.50%)
Nov 29, 2017 3.510 3.700 3.500 3.540 21,631,336 +0.04(+1.14%)
Nov 28, 2017 3.370 3.530 3.360 3.500 19,993,042 +0.15(+4.48%)
Nov 27, 2017 3.300 3.450 3.210 3.350 18,443,462 +0.09(+2.76%)
Nov 24, 2017 3.320 3.340 3.230 3.260 8,854,453 +0.02(+0.62%)
Nov 22, 2017 3.200 3.350 3.200 3.240 13,785,576 +0.02(+0.62%)
Nov 21, 2017 3.300 3.335 3.170 3.220 12,200,067 -0.11(-3.30%)
Nov 20, 2017 3.350 3.370 3.220 3.330 14,222,633 +0.04(+1.22%)
Nov 17, 2017 3.200 3.290 3.180 3.290 12,720,677 +0.13(+4.11%)
Nov 16, 2017 3.090 3.200 3.050 3.160 12,060,894 +0.10(+3.27%)
Nov 15, 2017 2.960 3.180 2.895 3.060 10,549,268 +0.08(+2.68%)
Nov 14, 2017 2.950 3.040 2.880 2.980 13,688,447 +0.03(+1.02%)
Nov 13, 2017 3.170 3.300 2.860 2.950 33,093,490 -0.22(-6.94%)
Nov 10, 2017 3.260 3.290 3.020 3.170 54,370,132 +0.42(+15.27%)
Nov 09, 2017 2.530 2.830 2.500 2.750 24,653,682 +0.24(+9.56%)
Nov 08, 2017 2.370 2.570 2.350 2.510 12,533,244 +0.14(+5.91%)
Nov 07, 2017 2.530 2.560 2.350 2.370 14,478,817 -0.16(-6.32%)
Nov 06, 2017 2.390 2.650 2.370 2.530 21,481,086 +0.16(+6.75%)
Nov 03, 2017 2.520 2.680 2.370 2.370 23,621,192 -0.18(-7.06%)
Nov 02, 2017 2.660 2.700 2.460 2.550 31,518,360 -0.11(-4.14%)
Nov 01, 2017 2.830 2.870 2.630 2.660 24,807,334 -0.14(-5.00%)
Oct 31, 2017 2.820 2.870 2.800 2.800 10,422,256 -0.07(-2.44%)
Oct 30, 2017 3.090 3.090 2.803 2.870 39,272,756 -0.25(-8.01%)
Oct 27, 2017 2.790 3.300 2.760 3.120 93,424,664 -0.54(-14.75%)
Oct 26, 2017 3.680 3.690 3.610 3.660 8,793,264 -0.03(-0.81%)
Oct 25, 2017 3.650 3.700 3.550 3.690 9,775,211 +0.03(+0.82%)
Oct 24, 2017 3.780 3.790 3.630 3.660 10,519,162 -0.09(-2.40%)
Oct 23, 2017 3.630 3.780 3.620 3.750 16,537,725 +0.14(+3.88%)
Oct 20, 2017 3.540 3.630 3.520 3.610 9,996,114 +0.12(+3.44%)
Oct 19, 2017 3.480 3.550 3.440 3.490 8,700,583 -0.04(-1.13%)
Oct 18, 2017 3.430 3.550 3.420 3.530 10,522,349 +0.09(+2.62%)
Oct 17, 2017 3.350 3.460 3.350 3.440 11,072,120 +0.05(+1.47%)
Oct 16, 2017 3.390 3.425 3.350 3.390 7,660,623 -0.02(-0.59%)
Oct 13, 2017 3.360 3.480 3.330 3.410 10,525,439 +0.06(+1.79%)
Oct 12, 2017 3.480 3.480 3.310 3.350 23,030,056 -0.13(-3.74%)
Oct 11, 2017 3.520 3.560 3.460 3.480 12,857,074 -0.06(-1.69%)
Oct 10, 2017 3.600 3.617 3.520 3.540 8,848,869 -0.01(-0.28%)
Oct 09, 2017 3.720 3.750 3.550 3.550 11,185,049 -0.16(-4.31%)
Oct 06, 2017 3.590 3.750 3.590 3.710 13,525,418 +0.12(+3.34%)
Oct 05, 2017 3.550 3.680 3.535 3.590 11,692,548 +0.05(+1.41%)
Oct 04, 2017 3.560 3.620 3.530 3.540 10,828,967 -0.05(-1.39%)
Oct 03, 2017 3.610 3.650 3.500 3.590 20,894,768 +0.00(+0.00%)
Oct 02, 2017 3.790 3.790 3.450 3.590 38,545,664 -0.22(-5.77%)
Sep 29, 2017 3.900 3.937 3.770 3.810 12,440,368 -0.10(-2.56%)
Sep 28, 2017 3.980 4.020 3.890 3.910 10,780,170 -0.08(-2.01%)
Sep 27, 2017 3.935 3.990 11,153,121 +0.01(+0.25%)
Sep 26, 2017 3.990 4.020 3.950 3.980 5,752,588 +0.05(+1.27%)
Sep 25, 2017 4.010 4.130 3.910 3.930 11,671,265 -0.08(-2.00%)
Sep 22, 2017 3.920 4.020 3.890 4.010 8,233,425 +0.10(+2.56%)
Sep 21, 2017 3.950 3.990 3.870 3.910 7,926,723 -0.02(-0.51%)
Sep 20, 2017 3.950 3.980 3.900 3.930 14,524,300 -0.04(-1.01%)
Sep 19, 2017 4.190 4.210 3.930 3.970 13,896,010 -0.18(-4.34%)
Sep 18, 2017 4.220 4.280 4.135 4.150 9,309,313 -0.06(-1.43%)
Sep 15, 2017 4.180 4.290 4.170 4.210 15,426,017 -0.02(-0.47%)
Sep 14, 2017 4.260 4.280 4.130 4.230 12,333,702 -0.05(-1.17%)
Sep 13, 2017 4.270 4.340 4.210 4.280 12,954,574 +0.08(+1.90%)
Sep 12, 2017 4.080 4.270 4.050 4.200 15,781,199 +0.14(+3.45%)
Sep 11, 2017 4.050 4.090 3.990 4.060 7,790,819 +0.04(+1.00%)
Sep 08, 2017 4.150 4.150 3.990 4.020 10,853,905 -0.10(-2.43%)
Sep 07, 2017 4.090 4.175 4.065 4.120 11,019,721 +0.02(+0.49%)
Sep 06, 2017 3.920 4.120 3.900 4.100 14,074,409 +0.23(+5.94%)
Sep 05, 2017 3.960 3.990 3.850 3.870 9,869,318 -0.12(-3.01%)
Sep 01, 2017 3.870 4.030 3.870 3.990 22,254,176 +0.12(+3.10%)
Aug 31, 2017 3.850 3.900 3.800 3.870 9,695,938 +0.04(+1.04%)
Aug 30, 2017 3.820 3.870 3.800 3.830 6,213,521 -0.01(-0.26%)
Aug 29, 2017 3.810 3.840 3.750 3.840 9,433,619 -0.01(-0.26%)
Aug 28, 2017 3.830 3.900 3.770 3.850 10,575,021 +0.00(+0.00%)
Aug 25, 2017 3.790 3.890 3.780 3.850 15,435,870 +0.08(+2.12%)
Aug 24, 2017 3.830 3.970 3.730 3.770 35,948,008 +0.03(+0.80%)
Aug 23, 2017 3.670 3.800 3.640 3.740 13,904,660 +0.07(+1.91%)
Aug 22, 2017 3.620 3.730 3.550 3.670 20,460,088 +0.10(+2.80%)
Aug 21, 2017 3.620 3.670 3.520 3.570 17,982,796 -0.03(-0.83%)
Aug 18, 2017 3.560 3.620 3.450 3.600 28,086,804 +0.02(+0.56%)
Aug 17, 2017 3.570 3.670 3.550 3.580 17,867,744 -0.02(-0.56%)
Aug 16, 2017 3.730 3.824 3.580 3.600 23,169,412 -0.08(-2.17%)
Aug 15, 2017 3.820 3.820 3.570 3.680 39,448,704 -0.09(-2.39%)
Aug 14, 2017 4.000 4.010 3.740 3.770 36,051,660 -0.16(-4.07%)
Aug 11, 2017 3.890 4.170 3.770 3.930 116,459,936 -0.78(-16.56%)
Aug 10, 2017 5.040 5.040 4.680 4.710 41,537,600 -0.45(-8.72%)
Aug 09, 2017 5.360 5.380 5.120 5.160 21,803,224 -0.23(-4.27%)
Aug 08, 2017 5.520 5.570 5.350 5.390 14,691,319 +0.00(+0.00%)
Aug 07, 2017 5.410 5.510 5.180 5.390 22,255,072 -0.05(-0.92%)
Aug 04, 2017 5.450 5.600 5.415 5.440 12,742,209 +0.01(+0.18%)
Aug 03, 2017 5.400 5.520 5.350 5.430 8,506,185 +0.02(+0.37%)
Aug 02, 2017 5.520 5.570 5.350 5.410 8,760,732 -0.13(-2.35%)
Aug 01, 2017 5.550 5.345 5.540 9,530,923 +0.13(+2.40%)
Jul 31, 2017 5.600 5.626 5.280 5.410 14,494,693 -0.15(-2.70%)
Jul 28, 2017 5.500 5.580 5.460 5.560 15,625,926 +0.04(+0.72%)
Jul 27, 2017 5.350 5.550 5.320 5.520 15,409,220 +0.14(+2.60%)
Jul 26, 2017 5.320 5.385 5.220 5.380 9,376,460 +0.10(+1.89%)
Jul 25, 2017 5.150 5.370 5.130 5.280 13,815,899 +0.19(+3.73%)
Jul 24, 2017 5.060 5.130 5.030 5.090 8,364,080 +0.01(+0.20%)
Jul 21, 2017 5.050 5.100 4.976 5.080 9,038,993 +0.08(+1.60%)
Jul 20, 2017 5.140 4.980 5.000 12,167,830 -0.04(-0.79%)
Jul 19, 2017 4.920 5.090 4.910 5.040 12,458,502 +0.12(+2.44%)
Jul 18, 2017 5.100 5.170 4.870 4.920 14,246,820 -0.18(-3.53%)
Jul 17, 2017 4.940 5.140 4.901 5.100 12,675,849 +0.16(+3.24%)
Jul 14, 2017 5.030 5.040 4.880 4.940 9,870,852 -0.04(-0.80%)
Jul 13, 2017 4.770 5.030 4.681 4.980 23,271,728 +0.36(+7.79%)
Jul 12, 2017 4.580 4.690 4.580 4.620 7,898,618 +0.06(+1.32%)
Jul 11, 2017 4.420 4.640 4.410 4.560 12,092,249 +0.08(+1.79%)
Jul 10, 2017 4.520 4.570 4.400 4.480 14,925,277 -0.07(-1.54%)
Jul 07, 2017 4.530 4.580 4.470 4.550 7,578,825 +0.02(+0.44%)
Jul 06, 2017 4.700 4.500 4.530 12,061,975 -0.17(-3.62%)
Jul 05, 2017 4.730 4.810 4.650 4.700 9,989,350 -0.06(-1.26%)
Jul 03, 2017 4.640 4.790 4.640 4.760 7,091,438 +0.11(+2.37%)
Jun 30, 2017 4.700 4.740 4.620 4.650 10,735,863 +0.01(+0.22%)
Jun 29, 2017 4.620 4.766 4.580 4.640 16,727,597 +0.00(+0.00%)
Jun 28, 2017 4.850 4.950 4.610 4.640 24,521,756 -0.18(-3.73%)
Jun 27, 2017 4.780 4.960 4.750 4.820 30,319,990 +0.15(+3.21%)
Jun 26, 2017 4.560 4.730 4.530 4.670 13,329,052 +0.11(+2.41%)
Jun 23, 2017 4.370 4.570 4.340 4.560 37,675,552 +0.18(+4.11%)
Jun 22, 2017 4.370 4.460 4.250 4.380 17,319,596 +0.05(+1.15%)
Jun 21, 2017 4.620 4.620 4.270 4.330 21,491,940 -0.26(-5.66%)
Jun 20, 2017 4.830 4.850 4.530 4.590 21,629,438 -0.25(-5.17%)
Jun 19, 2017 5.000 5.015 4.820 4.840 13,247,104 -0.18(-3.59%)
Jun 16, 2017 4.810 5.020 4.715 5.020 16,580,279 +0.18(+3.72%)
Jun 15, 2017 4.840 4.985 4.775 4.840 11,322,059 -0.08(-1.63%)
Jun 14, 2017 4.760 4.970 4.650 4.920 19,735,112 +0.15(+3.14%)
Jun 13, 2017 4.880 4.933 4.740 4.770 12,802,524 -0.09(-1.85%)
Jun 12, 2017 4.830 5.210 4.820 4.860 21,609,460 -0.01(-0.21%)
Jun 09, 2017 4.570 4.890 4.550 4.870 16,460,340 +0.31(+6.80%)
Jun 08, 2017 4.920 4.940 4.540 4.560 16,210,088 -0.23(-4.80%)
Jun 07, 2017 4.720 4.830 4.700 4.790 7,708,306 +0.07(+1.48%)
Jun 06, 2017 4.880 4.940 4.630 4.720 19,727,490 -0.20(-4.07%)
Jun 05, 2017 4.840 5.020 4.800 4.920 13,988,876 +0.03(+0.61%)
Jun 02, 2017 4.830 4.920 4.780 4.890 11,884,116 +0.06(+1.24%)
Jun 01, 2017 4.720 4.930 4.650 4.830 71,620,976 +0.13(+2.77%)
May 31, 2017 4.730 4.740 4.540 4.700 12,204,557 -0.01(-0.21%)
May 30, 2017 4.700 4.840 4.670 4.710 10,962,507 +0.00(+0.00%)
May 26, 2017 4.660 4.780 4.650 4.710 11,427,742 +0.05(+1.07%)
May 25, 2017 4.670 4.820 4.620 4.660 16,350,760 +0.01(+0.22%)
May 24, 2017 4.610 4.710 4.560 4.650 9,972,489 +0.03(+0.65%)
May 23, 2017 4.650 4.700 4.590 4.620 8,544,484 -0.02(-0.43%)
May 22, 2017 4.560 4.720 4.550 4.640 10,642,135 +0.08(+1.75%)
May 19, 2017 4.550 4.620 4.460 4.560 16,422,187 +0.07(+1.56%)
May 18, 2017 4.700 4.735 4.460 4.490 18,368,546 -0.18(-3.85%)
May 17, 2017 4.600 4.740 4.500 4.670 30,135,060 +0.07(+1.52%)
May 16, 2017 4.390 4.630 4.240 4.600 31,248,996 +0.26(+5.99%)
May 15, 2017 4.480 4.530 4.170 4.340 43,112,952 -0.21(-4.62%)
May 12, 2017 4.950 5.000 4.480 4.550 87,418,960 -0.74(-13.99%)
May 11, 2017 5.470 5.600 5.160 5.290 47,877,132 -0.42(-7.36%)
May 10, 2017 5.550 5.730 5.530 5.710 12,399,597 +0.15(+2.70%)
May 09, 2017 5.450 5.620 5.395 5.560 13,356,478 +0.09(+1.65%)
May 08, 2017 5.500 5.600 5.470 5.470 15,682,887 -0.02(-0.36%)
May 05, 2017 5.440 5.530 5.380 5.490 8,990,080 +0.11(+2.04%)
May 04, 2017 5.530 5.610 5.370 5.380 12,513,473 -0.11(-2.00%)
May 03, 2017 5.430 5.580 5.410 5.490 11,604,214 +0.05(+0.92%)
May 02, 2017 5.330 5.500 5.320 5.440 13,670,916 +0.09(+1.68%)
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.