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, 2010 30.64 30.82 30.25 30.34 3,645,881 -0.48(-1.56%)
Mar 30, 2010 31.02 31.51 30.81 30.82 3,242,485 -0.22(-0.70%)
Mar 29, 2010 31.39 31.39 30.61 31.03 3,040,041 -0.17(-0.54%)
Mar 26, 2010 31.05 31.37 30.95 31.20 4,014,026 +0.25(+0.82%)
Mar 25, 2010 31.27 31.54 30.95 30.95 5,261,565 +0.03(+0.09%)
Mar 24, 2010 31.48 31.57 30.84 30.92 5,410,708 -0.75(-2.38%)
Mar 23, 2010 30.01 31.83 30.01 31.67 13,313,203 +1.55(+5.13%)
Mar 22, 2010 29.30 30.18 28.91 30.13 4,074,792 +0.50(+1.69%)
Mar 19, 2010 29.44 29.72 29.30 29.63 4,920,217 +0.23(+0.77%)
Mar 18, 2010 29.25 29.69 29.25 29.40 4,936,082 +0.27(+0.94%)
Mar 17, 2010 29.00 29.19 28.88 29.13 2,964,250 +0.16(+0.55%)
Mar 16, 2010 28.99 29.09 28.72 28.97 3,721,297 +0.00(+0.00%)
Mar 15, 2010 28.84 29.02 28.80 28.97 3,595,546 +0.15(+0.52%)
Mar 12, 2010 28.76 28.92 28.51 28.82 3,845,982 +0.33(+1.16%)
Mar 11, 2010 28.60 28.69 28.22 28.49 3,493,215 -0.09(-0.33%)
Mar 10, 2010 28.54 29.00 28.24 28.58 5,162,159 +0.18(+0.63%)
Mar 09, 2010 28.77 28.84 28.24 28.40 4,660,266 -0.46(-1.60%)
Mar 08, 2010 28.53 29.01 28.48 28.86 6,135,962 +0.43(+1.53%)
Mar 05, 2010 27.91 28.48 27.68 28.43 4,557,635 +0.67(+2.41%)
Mar 04, 2010 27.17 27.85 27.14 27.76 6,696,954 +0.59(+2.19%)
Mar 03, 2010 27.32 27.68 27.13 27.17 8,530,664 -0.07(-0.24%)
Mar 02, 2010 26.47 27.30 26.05 27.23 13,061,076 +0.91(+3.44%)
Mar 01, 2010 26.24 26.41 25.86 26.33 7,899,549 +0.32(+1.23%)
Feb 26, 2010 26.40 26.40 26.00 26.01 4,241,215 -0.38(-1.43%)
Feb 25, 2010 26.20 26.44 25.81 26.38 4,944,682 -0.25(-0.92%)
Feb 24, 2010 25.98 26.64 25.98 26.63 5,770,355 +0.59(+2.28%)
Feb 23, 2010 26.30 26.40 25.70 26.04 5,421,052 -0.30(-1.15%)
Feb 22, 2010 26.30 26.57 25.89 26.34 6,645,552 +0.25(+0.98%)
Feb 19, 2010 25.61 26.38 25.45 26.08 18,810,534 +1.60(+6.55%)
Feb 18, 2010 24.37 24.55 23.96 24.48 5,236,281 +0.08(+0.31%)
Feb 17, 2010 24.29 24.64 24.16 24.40 5,107,220 +0.17(+0.70%)
Feb 16, 2010 23.29 24.25 23.27 24.23 6,570,417 +0.76(+3.25%)
Feb 12, 2010 23.12 23.47 23.47 23.47 4,423,625 +0.09(+0.40%)
Feb 11, 2010 23.10 23.38 22.79 23.38 4,496,623 +0.25(+1.06%)
Feb 10, 2010 23.36 23.57 23.10 23.13 4,873,985 -0.21(-0.89%)
Feb 09, 2010 23.27 23.50 22.98 23.34 5,264,753 +0.42(+1.85%)
Feb 08, 2010 23.02 23.37 22.68 22.91 4,448,886 -0.14(-0.61%)
Feb 05, 2010 23.65 23.87 22.56 23.06 6,643,684 -0.66(-2.78%)
Feb 04, 2010 24.50 24.70 23.72 23.72 8,509,820 -0.77(-3.16%)
Feb 03, 2010 24.24 24.58 24.05 24.49 4,260,900 +0.16(+0.66%)
Feb 02, 2010 23.85 24.49 23.73 24.33 4,921,087 +0.93(+3.99%)
Feb 01, 2010 23.63 23.76 23.34 23.40 3,175,149 -0.02(-0.08%)
Jan 29, 2010 23.52 23.81 23.32 23.41 3,853,122 +0.02(+0.08%)
Jan 28, 2010 23.71 23.81 22.80 23.40 5,031,566 -0.17(-0.72%)
Jan 27, 2010 23.71 23.98 23.21 23.57 5,063,501 -0.16(-0.68%)
Jan 26, 2010 23.64 24.09 23.53 23.73 5,845,972 +0.00(+0.00%)
Jan 25, 2010 24.13 24.17 23.43 23.73 3,738,099 -0.10(-0.44%)
Jan 22, 2010 23.98 24.42 23.76 23.83 6,124,289 -0.15(-0.63%)
Jan 21, 2010 24.30 24.71 23.90 23.98 6,373,590 -0.33(-1.36%)
Jan 20, 2010 24.44 24.66 24.23 24.31 5,398,505 -0.32(-1.30%)
Jan 19, 2010 24.57 24.86 24.36 24.63 6,421,680 +0.23(+0.93%)
Jan 15, 2010 24.68 24.40 24.40 24.40 6,336,598 -0.11(-0.46%)
Jan 14, 2010 24.46 24.55 24.08 24.52 5,584,581 +0.09(+0.39%)
Jan 13, 2010 24.08 24.59 23.79 24.42 5,684,730 +0.50(+2.09%)
Jan 12, 2010 24.52 24.73 23.72 23.92 7,255,576 -0.91(-3.65%)
Jan 11, 2010 25.26 25.26 24.77 24.83 3,486,139 -0.25(-1.02%)
Jan 08, 2010 25.61 25.61 24.89 25.08 6,261,406 -0.20(-0.78%)
Jan 07, 2010 25.22 25.42 24.18 25.28 11,810,831 -0.76(-2.93%)
Jan 06, 2010 25.66 26.22 25.41 26.05 6,305,855 +0.60(+2.37%)
Jan 05, 2010 25.47 25.66 25.32 25.44 2,674,636 +0.02(+0.07%)
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.