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, 2009 19.22 19.26 18.05 18.79 4,669,082 -0.33(-1.71%)
Mar 30, 2009 19.70 19.71 18.71 19.11 6,548,300 +0.25(+1.34%)
Mar 26, 2009 18.12 19.37 18.12 18.86 8,789,414 +0.99(+5.55%)
Mar 25, 2009 18.06 19.11 17.00 17.87 8,579,701 -0.07(-0.42%)
Mar 24, 2009 17.28 18.41 17.12 17.94 7,943,471 +0.38(+2.19%)
Mar 23, 2009 16.94 17.63 16.89 17.56 5,123,039 +1.41(+8.75%)
Mar 20, 2009 16.74 16.79 15.70 16.15 6,725,652 -0.51(-3.06%)
Mar 19, 2009 17.00 17.16 16.34 16.66 6,010,590 -0.15(-0.92%)
Mar 18, 2009 15.49 17.26 15.45 16.81 7,379,978 +1.24(+7.93%)
Mar 17, 2009 15.11 15.68 14.99 15.58 5,235,488 +0.51(+3.42%)
Mar 16, 2009 15.45 15.67 15.02 15.06 5,362,910 -0.33(-2.13%)
Mar 13, 2009 15.86 15.86 15.02 15.39 0 -0.14(-0.90%)
Mar 12, 2009 14.84 15.63 14.60 15.53 5,649,053 +0.67(+4.54%)
Mar 11, 2009 14.60 15.44 14.53 14.86 5,295,295 +0.18(+1.21%)
Mar 10, 2009 13.53 14.71 13.44 14.68 6,575,923 +1.40(+10.58%)
Mar 09, 2009 13.10 14.09 13.07 13.27 6,687,875 -0.04(-0.28%)
Mar 06, 2009 13.71 13.87 12.83 13.31 0 -0.15(-1.11%)
Mar 05, 2009 14.06 14.58 13.24 13.46 9,379,624 -0.90(-6.26%)
Mar 04, 2009 13.90 14.68 13.64 14.36 8,865,129 +0.60(+4.35%)
Mar 02, 2009 14.02 14.55 13.76 13.76 8,086,077 -0.59(-4.11%)
Feb 27, 2009 14.14 15.12 14.05 14.35 0 -0.09(-0.65%)
Feb 26, 2009 14.78 15.28 14.42 14.44 5,110,452 -0.24(-1.66%)
Feb 25, 2009 14.44 15.10 13.92 14.69 8,089,268 +0.34(+2.35%)
Feb 24, 2009 13.46 14.71 13.27 14.35 7,837,438 +0.80(+5.94%)
Feb 23, 2009 13.95 14.34 13.46 13.54 9,341,864 -0.59(-4.17%)
Feb 20, 2009 13.29 14.46 13.28 14.13 0 +0.17(+1.21%)
Feb 19, 2009 14.09 14.74 13.90 13.97 6,962,551 +0.06(+0.40%)
Feb 18, 2009 14.58 14.82 13.73 13.91 7,324,645 -0.52(-3.63%)
Feb 17, 2009 14.31 14.78 14.15 14.43 6,641,592 -0.33(-2.22%)
Feb 13, 2009 14.80 15.12 14.35 14.76 5,985,170 -0.04(-0.25%)
Feb 12, 2009 14.74 14.84 14.04 14.80 6,985,343 -0.01(-0.06%)
Feb 11, 2009 14.48 15.13 14.19 14.81 6,813,024 +0.40(+2.79%)
Feb 10, 2009 14.99 15.33 14.26 14.41 5,722,701 -0.70(-4.65%)
Feb 09, 2009 14.78 15.33 14.48 15.11 6,913,984 +0.29(+1.96%)
Feb 06, 2009 14.14 14.94 14.12 14.82 10,318,964 +0.71(+5.04%)
Feb 05, 2009 14.01 14.97 13.53 14.11 19,623,534 -0.33(-2.27%)
Feb 04, 2009 15.61 15.78 14.25 14.43 9,503,248 -1.10(-7.11%)
Feb 03, 2009 15.52 15.76 14.98 15.54 7,505,374 +0.09(+0.61%)
Feb 02, 2009 15.35 16.22 15.14 15.44 8,771,175 -0.23(-1.49%)
Jan 30, 2009 16.66 17.00 15.54 15.68 0 -1.09(-6.48%)
Jan 29, 2009 17.57 17.82 16.69 16.76 2,683,975 -0.97(-5.49%)
Jan 28, 2009 17.29 18.12 17.21 17.74 3,909,765 +0.90(+5.34%)
Jan 27, 2009 16.90 17.19 16.32 16.84 3,936,258 -0.02(-0.11%)
Jan 26, 2009 17.13 17.64 16.61 16.86 5,271,247 -0.12(-0.72%)
Jan 23, 2009 16.36 17.46 16.08 16.98 4,400,523 +0.23(+1.40%)
Jan 22, 2009 16.57 17.30 16.32 16.75 4,923,334 -0.05(-0.28%)
Jan 21, 2009 16.83 16.85 15.97 16.79 5,121,469 +0.49(+2.98%)
Jan 20, 2009 17.97 18.07 16.12 16.31 6,664,422 -1.77(-9.79%)
Jan 16, 2009 18.21 18.57 17.49 18.07 0 -0.01(-0.05%)
Jan 15, 2009 17.60 18.48 17.14 18.08 8,862,222 +0.52(+2.99%)
Jan 14, 2009 18.41 18.49 17.54 17.56 6,825,183 -1.44(-7.59%)
Jan 13, 2009 19.26 19.92 18.57 19.00 6,380,858 -0.36(-1.84%)
Jan 12, 2009 19.56 20.01 19.06 19.36 3,794,309 -0.24(-1.24%)
Jan 09, 2009 20.61 20.61 19.53 19.60 4,740,858 -0.93(-4.51%)
Jan 08, 2009 20.39 21.30 19.54 20.53 7,532,171 +0.40(+2.00%)
Jan 07, 2009 20.56 20.66 19.78 20.12 5,626,294 -0.94(-4.44%)
Jan 06, 2009 20.40 21.44 19.66 21.06 6,175,952 +0.92(+4.55%)
Jan 05, 2009 19.02 20.62 18.99 20.14 6,268,400 +0.95(+4.92%)
Jan 02, 2009 18.42 19.36 17.99 19.20 0 +0.76(+4.11%)
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.