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 28, 2013 14.90 15.15 14.73 15.11 8,675,060 +0.22(+1.48%)
Mar 27, 2013 14.87 15.10 14.72 14.89 8,274,137 -0.11(-0.73%)
Mar 26, 2013 15.13 15.27 14.80 15.00 8,426,498 -0.18(-1.19%)
Mar 25, 2013 15.21 15.50 14.72 15.18 13,415,975 -0.25(-1.62%)
Mar 22, 2013 15.62 15.73 15.33 15.43 5,878,604 -0.10(-0.64%)
Mar 21, 2013 16.10 16.15 15.40 15.53 14,197,371 -0.64(-3.96%)
Mar 20, 2013 16.36 16.55 16.02 16.17 11,159,482 -0.11(-0.68%)
Mar 19, 2013 16.59 16.79 15.97 16.28 11,843,062 -0.16(-0.97%)
Mar 18, 2013 15.74 17.17 15.71 16.44 29,113,096 +0.96(+6.20%)
Mar 15, 2013 15.45 15.74 15.25 15.48 13,525,515 +0.09(+0.58%)
Mar 14, 2013 16.16 16.21 15.21 15.39 18,490,994 -0.26(-1.66%)
Mar 13, 2013 15.25 16.33 15.04 15.65 21,213,750 +0.00(+0.00%)
Mar 12, 2013 15.05 15.95 14.84 15.65 35,912,532 +0.60(+3.99%)
Mar 11, 2013 14.97 15.08 14.71 15.05 15,824,479 -0.06(-0.40%)
Mar 08, 2013 15.01 15.25 14.70 15.11 17,886,910 +0.29(+1.96%)
Mar 07, 2013 14.77 15.26 14.61 14.82 18,604,930 +0.39(+2.70%)
Mar 06, 2013 14.92 14.92 14.20 14.43 31,535,128 -0.53(-3.54%)
Mar 05, 2013 15.98 16.05 14.92 14.96 53,253,716 -1.78(-10.63%)
Mar 04, 2013 17.86 17.94 16.53 16.74 13,839,752 -0.95(-5.37%)
Mar 01, 2013 17.54 17.95 17.11 17.69 15,153,617 +0.12(+0.68%)
Feb 28, 2013 17.09 18.34 16.57 17.57 48,682,740 -3.59(-16.97%)
Feb 27, 2013 21.31 21.42 20.26 21.16 15,547,527 +0.14(+0.67%)
Feb 26, 2013 21.48 21.76 20.62 21.02 10,308,135 -0.49(-2.28%)
Feb 25, 2013 22.52 22.71 21.50 21.51 10,262,475 -0.96(-4.27%)
Feb 22, 2013 21.63 23.10 21.41 22.47 15,586,858 +0.92(+4.27%)
Feb 21, 2013 20.15 22.15 20.08 21.55 17,859,556 +1.36(+6.74%)
Feb 20, 2013 19.71 20.91 19.67 20.19 14,867,848 +0.58(+2.96%)
Feb 19, 2013 19.89 19.93 19.56 19.61 4,865,239 -0.19(-0.96%)
Feb 15, 2013 19.32 20.42 19.00 19.80 12,671,743 -0.14(-0.70%)
Feb 14, 2013 19.66 20.36 19.48 19.94 7,533,480 +0.33(+1.68%)
Feb 13, 2013 19.53 20.51 19.46 19.61 9,582,209 +0.34(+1.76%)
Feb 12, 2013 19.44 19.55 19.14 19.27 5,338,739 -0.26(-1.33%)
Feb 11, 2013 19.30 19.80 19.11 19.53 7,688,056 +0.25(+1.30%)
Feb 08, 2013 19.54 19.57 19.11 19.28 3,625,158 -0.22(-1.13%)
Feb 07, 2013 19.40 19.57 18.93 19.50 5,040,382 +0.12(+0.62%)
Feb 06, 2013 19.19 19.65 18.86 19.38 12,438,005 +0.04(+0.21%)
Feb 04, 2013 19.80 20.13 19.11 19.34 6,586,945 -0.54(-2.72%)
Feb 01, 2013 20.51 20.66 19.72 19.88 6,803,129 -0.45(-2.21%)
Jan 31, 2013 20.44 20.56 19.75 20.33 6,324,434 -0.30(-1.45%)
Jan 30, 2013 20.89 21.10 20.30 20.63 10,695,054 -0.38(-1.81%)
Jan 29, 2013 19.51 21.12 19.28 21.01 17,566,650 +1.79(+9.31%)
Jan 28, 2013 19.32 19.36 18.86 19.22 3,975,484 -0.13(-0.67%)
Jan 25, 2013 19.09 19.55 18.97 19.35 8,029,115 +0.23(+1.20%)
Jan 24, 2013 18.37 19.29 18.22 19.12 12,831,649 +0.77(+4.20%)
Jan 23, 2013 18.99 19.60 18.26 18.35 10,671,088 -0.38(-2.03%)
Jan 22, 2013 18.98 19.07 18.37 18.73 4,812,160 -0.14(-0.74%)
Jan 18, 2013 17.94 18.95 17.61 18.87 16,276,025 +0.73(+4.02%)
Jan 17, 2013 18.80 19.10 18.02 18.14 7,160,011 -0.65(-3.46%)
Jan 16, 2013 18.75 19.09 18.59 18.79 5,416,530 +0.08(+0.43%)
Jan 15, 2013 18.03 18.89 17.93 18.71 6,102,111 +0.62(+3.43%)
Jan 14, 2013 18.23 18.45 17.36 18.09 11,700,432 -0.17(-0.93%)
Jan 11, 2013 17.58 18.78 17.58 18.26 14,222,779 -0.89(-4.65%)
Jan 10, 2013 19.00 19.23 18.63 19.15 5,903,681 +0.35(+1.86%)
Jan 09, 2013 18.74 18.92 18.28 18.80 8,623,788 -0.19(-1.00%)
Jan 08, 2013 20.00 20.05 18.85 18.99 8,892,166 -0.97(-4.86%)
Jan 07, 2013 20.50 20.61 19.86 19.96 7,108,850 -0.66(-3.20%)
Jan 04, 2013 20.23 20.71 20.01 20.62 5,253,506 +0.51(+2.54%)
Jan 03, 2013 20.44 20.66 19.80 20.11 8,309,575 -0.73(-3.50%)
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.