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 (%)
Dec 31, 2012 18.93 19.86 18.75 19.71 6,614,275 +0.74(+3.90%)
Dec 28, 2012 19.39 19.50 18.95 18.97 7,614,800 -0.55(-2.82%)
Dec 27, 2012 20.65 20.69 19.12 19.52 9,196,029 -1.23(-5.93%)
Dec 26, 2012 19.88 20.83 19.73 20.75 7,218,359 +0.88(+4.43%)
Dec 24, 2012 19.92 20.45 19.78 19.87 3,695,680 +0.28(+1.43%)
Dec 21, 2012 19.87 20.00 19.20 19.59 8,688,478 -0.50(-2.49%)
Dec 20, 2012 20.70 20.70 19.77 20.09 9,168,227 -0.79(-3.78%)
Dec 19, 2012 20.25 21.69 20.20 20.88 12,274,090 +0.71(+3.52%)
Dec 18, 2012 20.45 20.98 20.14 20.17 9,703,029 -0.47(-2.28%)
Dec 17, 2012 20.98 21.25 19.93 20.64 8,995,181 -0.34(-1.62%)
Dec 14, 2012 20.68 21.50 20.62 20.98 10,578,814 +0.18(+0.87%)
Dec 13, 2012 19.49 20.86 19.37 20.80 12,217,680 +1.35(+6.94%)
Dec 12, 2012 19.41 19.57 18.68 19.45 12,405,182 +0.22(+1.14%)
Dec 11, 2012 18.85 19.79 18.73 19.23 12,505,243 +0.76(+4.11%)
Dec 10, 2012 18.17 18.90 18.04 18.47 11,060,975 +0.30(+1.65%)
Dec 07, 2012 18.30 18.42 17.78 18.17 4,089,878 +0.03(+0.17%)
Dec 06, 2012 17.56 19.14 17.53 18.14 13,085,548 +0.61(+3.48%)
Dec 05, 2012 17.76 17.78 17.10 17.53 7,912,216 -0.25(-1.41%)
Dec 04, 2012 17.27 17.93 17.12 17.78 8,153,056 -0.16(-0.89%)
Nov 30, 2012 18.09 18.11 17.66 17.94 7,478,763 -0.20(-1.10%)
Nov 29, 2012 18.34 18.39 17.74 18.14 10,540,768 -0.18(-0.98%)
Nov 28, 2012 17.48 18.75 17.41 18.32 16,660,011 +0.80(+4.57%)
Nov 27, 2012 17.19 17.67 17.18 17.52 9,978,658 +0.29(+1.68%)
Nov 26, 2012 17.37 17.48 16.94 17.23 8,647,124 -0.06(-0.35%)
Nov 23, 2012 17.82 17.93 17.09 17.29 6,177,735 +0.04(+0.23%)
Nov 21, 2012 17.23 17.48 16.92 17.25 8,548,817 +0.01(+0.06%)
Nov 20, 2012 16.90 17.73 16.75 17.24 15,227,288 +0.49(+2.93%)
Nov 19, 2012 16.77 17.02 16.61 16.75 8,270,824 +0.47(+2.89%)
Nov 16, 2012 16.51 16.58 15.69 16.28 16,053,540 -0.22(-1.33%)
Nov 15, 2012 16.84 16.96 16.31 16.50 13,035,707 -0.39(-2.31%)
Nov 14, 2012 17.37 17.90 16.81 16.89 12,856,441 -0.51(-2.93%)
Nov 13, 2012 18.03 18.20 17.27 17.40 17,129,752 -0.57(-3.17%)
Nov 12, 2012 20.32 20.43 17.90 17.97 29,591,700 -2.67(-12.94%)
Nov 09, 2012 19.54 21.48 19.52 20.64 41,542,364 -1.05(-4.84%)
Nov 08, 2012 22.78 22.80 21.32 21.69 19,413,174 -1.11(-4.87%)
Nov 07, 2012 23.30 23.32 22.65 22.80 8,222,591 -0.73(-3.10%)
Nov 06, 2012 23.32 23.89 23.20 23.53 5,892,579 +0.18(+0.77%)
Nov 05, 2012 23.54 23.92 23.27 23.35 6,435,172 -0.35(-1.48%)
Nov 02, 2012 24.50 24.57 23.50 23.70 4,972,563 -0.56(-2.31%)
Nov 01, 2012 24.30 24.72 24.01 24.26 5,755,342 +0.25(+1.04%)
Oct 31, 2012 25.40 25.61 23.93 24.01 7,351,141 -1.45(-5.70%)
Oct 26, 2012 25.04 25.46 25.46 25.46 4,199,300 +0.33(+1.31%)
Oct 25, 2012 25.02 25.37 24.60 25.13 3,030,547 +0.42(+1.70%)
Oct 24, 2012 25.78 25.78 24.71 24.71 4,304,551 -0.91(-3.55%)
Oct 23, 2012 25.76 25.96 24.91 25.62 4,225,989 -0.39(-1.50%)
Oct 19, 2012 26.83 26.83 25.71 26.01 3,967,312 -0.81(-3.02%)
Oct 18, 2012 26.50 26.97 26.41 26.82 4,273,947 +0.24(+0.90%)
Oct 17, 2012 26.20 27.00 25.92 26.58 6,944,188 +0.46(+1.76%)
Oct 16, 2012 26.03 26.32 25.94 26.12 3,320,717 +0.24(+0.93%)
Oct 15, 2012 26.03 26.34 25.61 25.88 3,694,052 -0.15(-0.58%)
Oct 12, 2012 26.18 26.58 25.64 26.03 7,024,270 -0.15(-0.57%)
Oct 11, 2012 24.69 26.20 24.63 26.18 14,783,739 +2.03(+8.41%)
Oct 10, 2012 24.34 24.48 24.13 24.15 2,809,626 -0.24(-0.98%)
Oct 09, 2012 23.87 24.62 23.85 24.39 7,784,430 +0.46(+1.92%)
Oct 08, 2012 23.81 24.04 23.68 23.93 3,407,542 -0.03(-0.13%)
Oct 05, 2012 23.99 24.26 23.84 23.96 5,245,504 +0.19(+0.80%)
Oct 04, 2012 24.09 24.15 23.50 23.77 4,596,871 -0.12(-0.50%)
Oct 03, 2012 23.57 24.32 23.57 23.89 5,184,109 +0.33(+1.40%)
Oct 02, 2012 24.63 24.63 23.20 23.56 14,339,200 -1.02(-4.15%)
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.