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, 2003 17.25 17.30 17.05 17.06 3,938,000 -0.28(-1.61%)
Apr 29, 2003 16.95 17.34 16.91 17.34 5,133,900 +0.56(+3.34%)
Apr 28, 2003 16.88 17.03 16.60 16.78 3,972,100 -0.10(-0.59%)
Apr 25, 2003 17.25 17.36 16.83 16.88 3,141,200 -0.28(-1.63%)
Apr 24, 2003 17.34 17.34 17.09 17.16 2,229,900 -0.23(-1.32%)
Apr 23, 2003 17.71 17.71 17.15 17.39 2,988,000 -0.10(-0.57%)
Apr 22, 2003 16.77 17.54 16.70 17.49 4,058,700 +0.72(+4.29%)
Apr 21, 2003 16.79 16.90 16.55 16.77 2,479,600 -0.27(-1.58%)
Apr 17, 2003 16.75 17.14 16.55 17.04 4,231,900 +0.14(+0.83%)
Apr 16, 2003 16.78 17.10 16.77 16.90 4,500,100 +0.22(+1.32%)
Apr 15, 2003 17.66 17.66 16.55 16.68 8,204,700 -0.98(-5.55%)
Apr 14, 2003 17.75 17.76 17.18 17.66 3,976,300 -0.23(-1.29%)
Apr 11, 2003 18.35 18.54 17.80 17.89 3,522,500 -0.19(-1.05%)
Apr 10, 2003 17.75 18.46 17.70 18.08 9,706,100 -0.81(-4.29%)
Apr 09, 2003 19.86 19.94 18.87 18.89 4,910,900 -1.16(-5.79%)
Apr 08, 2003 19.72 20.22 19.56 20.05 2,146,300 +0.20(+1.01%)
Apr 07, 2003 20.75 20.95 19.82 19.85 4,349,800 -0.44(-2.17%)
Apr 04, 2003 20.15 20.52 20.12 20.29 1,516,400 +0.17(+0.84%)
Apr 03, 2003 20.28 20.54 20.11 20.12 1,279,400 -0.16(-0.79%)
Apr 02, 2003 20.13 20.34 19.98 20.28 1,552,900 +0.68(+3.47%)
Apr 01, 2003 19.64 19.75 19.10 19.60 2,000,500 -0.04(-0.20%)
Mar 31, 2003 19.88 20.03 19.19 19.64 2,363,500 -0.23(-1.16%)
Mar 28, 2003 20.26 20.40 19.86 19.87 1,251,100 -0.39(-1.92%)
Mar 27, 2003 20.50 20.58 20.15 20.26 1,338,700 -0.34(-1.65%)
Mar 26, 2003 20.46 20.94 20.35 20.60 1,804,600 +0.15(+0.73%)
Mar 25, 2003 20.27 20.89 20.14 20.45 1,456,500 +0.28(+1.39%)
Mar 24, 2003 21.36 21.36 20.02 20.17 2,027,800 -1.18(-5.53%)
Mar 21, 2003 20.81 21.47 20.62 21.35 2,370,600 +0.86(+4.20%)
Mar 20, 2003 20.38 20.67 19.90 20.49 2,453,300 +0.11(+0.54%)
Mar 19, 2003 20.65 20.75 19.93 20.38 2,110,100 -0.14(-0.68%)
Mar 18, 2003 20.71 20.71 20.27 20.52 1,691,400 -0.19(-0.92%)
Mar 17, 2003 19.73 20.73 19.22 20.71 3,373,000 +0.99(+5.02%)
Mar 14, 2003 20.16 20.45 19.63 19.72 1,874,900 -0.38(-1.89%)
Mar 13, 2003 19.85 20.18 19.55 20.10 2,408,800 +0.92(+4.80%)
Mar 12, 2003 18.60 19.18 18.31 19.18 2,314,900 +0.59(+3.17%)
Mar 11, 2003 18.55 18.99 18.55 18.59 1,623,900 -0.08(-0.43%)
Mar 10, 2003 19.00 19.25 18.60 18.67 1,477,200 -0.33(-1.74%)
Mar 07, 2003 18.82 19.18 17.76 19.00 1,799,200 +0.18(+0.96%)
Mar 06, 2003 18.20 19.11 18.15 18.82 2,540,800 +0.13(+0.70%)
Mar 05, 2003 18.26 18.92 18.26 18.69 2,006,200 +0.03(+0.16%)
Mar 04, 2003 19.07 19.13 18.62 18.66 1,513,100 -0.34(-1.79%)
Mar 03, 2003 19.85 19.85 18.85 19.00 3,574,300 -0.85(-4.28%)
Feb 28, 2003 19.90 20.14 19.76 19.85 1,481,100 +0.12(+0.61%)
Feb 27, 2003 20.19 20.30 19.60 19.73 2,063,500 -0.42(-2.08%)
Feb 26, 2003 20.06 20.15 19.78 20.15 2,372,500 +0.09(+0.45%)
Feb 25, 2003 19.10 20.14 18.91 20.06 3,398,100 +0.67(+3.46%)
Feb 24, 2003 19.75 19.85 19.23 19.39 3,119,800 -0.95(-4.67%)
Feb 21, 2003 19.95 20.60 19.75 20.34 5,101,600 +0.57(+2.88%)
Feb 20, 2003 18.43 20.00 18.10 19.77 7,582,300 +1.34(+7.27%)
Feb 19, 2003 19.13 19.23 18.31 18.43 3,338,400 -1.07(-5.49%)
Feb 18, 2003 18.73 19.50 18.72 19.50 2,099,200 +0.78(+4.17%)
Feb 14, 2003 18.00 18.74 17.79 18.72 1,930,500 +0.95(+5.35%)
Feb 13, 2003 18.40 18.40 17.56 17.77 2,916,700 -0.46(-2.52%)
Feb 12, 2003 18.20 18.35 18.00 18.23 2,869,100 +0.05(+0.28%)
Feb 11, 2003 18.60 18.60 17.95 18.18 3,782,900 -0.25(-1.36%)
Feb 10, 2003 18.65 18.95 18.20 18.43 3,565,800 -0.22(-1.18%)
Feb 07, 2003 19.20 19.33 18.33 18.65 2,343,700 -0.24(-1.27%)
Feb 06, 2003 19.62 19.70 18.74 18.89 2,492,400 -0.35(-1.82%)
Feb 05, 2003 19.50 19.69 19.11 19.24 2,472,200 -0.12(-0.62%)
Feb 04, 2003 19.55 19.55 19.10 19.36 1,924,200 -0.18(-0.92%)
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.