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, 2003 18.61 18.75 17.96 18.38 2,524,989 -0.22(-1.16%)
Mar 28, 2003 18.96 19.10 18.59 18.60 1,336,583 -0.37(-1.92%)
Mar 27, 2003 19.19 19.26 18.86 18.96 1,430,168 -0.32(-1.65%)
Mar 26, 2003 19.15 19.60 19.05 19.28 1,927,901 +0.14(+0.73%)
Mar 25, 2003 18.97 19.55 18.85 19.14 1,556,017 +0.26(+1.39%)
Mar 24, 2003 19.99 19.99 18.74 18.88 2,166,352 -1.10(-5.53%)
Mar 21, 2003 19.48 20.10 19.30 19.98 2,532,574 +0.80(+4.20%)
Mar 20, 2003 19.08 19.35 18.63 19.18 2,620,924 +0.10(+0.54%)
Mar 19, 2003 19.33 19.42 18.66 19.08 2,254,275 -0.13(-0.68%)
Mar 18, 2003 19.39 19.39 18.97 19.21 1,806,967 -0.18(-0.92%)
Mar 17, 2003 18.47 19.40 17.99 19.39 3,603,464 +0.93(+5.02%)
Mar 14, 2003 18.87 19.14 18.37 18.46 2,003,005 -0.36(-1.89%)
Mar 13, 2003 18.58 18.89 18.30 18.81 2,573,384 +0.86(+4.80%)
Mar 12, 2003 17.41 17.95 17.14 17.95 2,473,068 +0.55(+3.17%)
Mar 11, 2003 17.36 17.78 17.36 17.40 1,734,855 -0.07(-0.43%)
Mar 10, 2003 17.78 18.02 17.41 17.48 1,578,131 -0.31(-1.74%)
Mar 07, 2003 17.62 17.95 16.62 17.78 1,922,132 +0.17(+0.96%)
Mar 06, 2003 17.04 17.89 16.99 17.62 2,714,403 +0.12(+0.70%)
Mar 05, 2003 17.09 17.71 17.09 17.49 2,143,276 +0.03(+0.16%)
Mar 04, 2003 17.85 17.91 17.43 17.47 1,616,484 -0.32(-1.79%)
Mar 03, 2003 18.58 18.58 17.64 17.78 3,818,518 -0.80(-4.28%)
Feb 28, 2003 18.63 18.85 18.50 18.58 1,582,298 +0.11(+0.61%)
Feb 27, 2003 18.90 19.00 18.35 18.47 2,204,491 -0.39(-2.08%)
Feb 26, 2003 18.78 18.86 18.51 18.86 2,534,604 +0.08(+0.45%)
Feb 25, 2003 17.88 18.85 17.70 18.78 3,630,279 +0.63(+3.46%)
Feb 24, 2003 18.49 18.58 18.00 18.15 3,332,964 -0.89(-4.67%)
Feb 21, 2003 18.67 19.28 18.49 19.04 5,450,173 +0.53(+2.88%)
Feb 20, 2003 17.25 18.72 16.94 18.51 8,100,370 +1.25(+7.27%)
Feb 19, 2003 17.91 18.00 17.14 17.25 3,566,500 -1.00(-5.49%)
Feb 18, 2003 17.53 18.25 17.52 18.25 2,242,630 +0.73(+4.17%)
Feb 14, 2003 16.85 17.54 16.65 17.52 2,062,403 +0.89(+5.35%)
Feb 13, 2003 17.22 17.22 16.44 16.63 3,115,987 -0.43(-2.52%)
Feb 12, 2003 17.04 17.18 16.85 17.06 3,065,135 +0.05(+0.28%)
Feb 11, 2003 17.41 17.41 16.80 17.02 4,041,371 -0.23(-1.36%)
Feb 10, 2003 17.46 17.74 17.04 17.25 3,809,437 -0.21(-1.18%)
Feb 07, 2003 17.97 18.09 17.16 17.46 2,503,836 -0.22(-1.27%)
Feb 06, 2003 18.37 18.44 17.54 17.68 2,662,696 -0.33(-1.82%)
Feb 05, 2003 18.25 18.43 17.89 18.01 2,641,116 -0.11(-0.62%)
Feb 04, 2003 18.30 18.30 17.88 18.12 2,055,673 -0.17(-0.92%)
Feb 03, 2003 18.30 18.64 18.13 18.29 2,359,826 +0.14(+0.77%)
Jan 31, 2003 18.04 18.58 17.95 18.15 1,949,909 +0.11(+0.62%)
Jan 30, 2003 18.61 18.95 17.88 18.04 3,495,243 -0.48(-2.58%)
Jan 29, 2003 17.69 19.05 17.51 18.51 4,273,198 +0.55(+3.07%)
Jan 28, 2003 17.50 18.02 17.50 17.96 3,616,605 +0.58(+3.34%)
Jan 27, 2003 18.16 18.16 17.37 17.38 3,644,808 -0.77(-4.23%)
Jan 24, 2003 18.65 18.72 17.97 18.15 3,234,037 -0.33(-1.77%)
Jan 23, 2003 19.00 19.16 18.31 18.48 5,599,739 -0.52(-2.76%)
Jan 22, 2003 19.15 19.52 18.86 19.00 4,066,690 -0.14(-0.73%)
Jan 21, 2003 20.59 20.64 18.97 19.14 6,276,310 -1.25(-6.15%)
Jan 17, 2003 20.78 20.97 20.22 20.40 2,854,354 -0.62(-2.94%)
Jan 16, 2003 21.30 21.48 20.69 21.01 3,911,035 -0.16(-0.75%)
Jan 15, 2003 21.81 21.82 20.83 21.17 3,843,944 -0.66(-3.00%)
Jan 14, 2003 22.32 22.34 21.65 21.83 3,591,499 -0.51(-2.26%)
Jan 13, 2003 22.09 22.39 21.63 22.33 3,731,129 +0.24(+1.10%)
Jan 10, 2003 22.56 22.76 21.67 22.09 5,011,625 -0.92(-3.99%)
Jan 09, 2003 22.61 23.03 22.56 23.01 4,894,537 +0.65(+2.89%)
Jan 08, 2003 22.04 22.91 21.72 22.36 3,801,746 +0.26(+1.19%)
Jan 07, 2003 21.89 22.18 21.87 22.10 3,723,651 +0.21(+0.94%)
Jan 06, 2003 21.81 22.09 21.50 21.89 2,521,677 -0.08(-0.38%)
Jan 03, 2003 22.01 22.01 21.44 21.98 1,642,551 -0.02(-0.09%)
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.