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, 2008 43.68 44.26 42.36 42.50 5,473,474 -1.17(-2.68%)
Apr 29, 2008 43.40 44.47 42.89 43.67 2,863,764 +0.13(+0.30%)
Apr 28, 2008 43.40 43.98 42.18 43.54 3,362,065 +0.34(+0.79%)
Apr 25, 2008 42.10 43.40 41.89 43.20 3,815,060 +1.23(+2.93%)
Apr 24, 2008 40.95 42.50 40.75 41.97 3,052,099 +1.37(+3.37%)
Apr 23, 2008 40.04 40.74 39.38 40.60 3,295,267 +0.74(+1.86%)
Apr 22, 2008 41.09 41.09 39.36 39.86 4,158,534 -1.32(-3.21%)
Apr 21, 2008 40.10 41.39 39.75 41.18 3,323,577 +0.89(+2.21%)
Apr 18, 2008 39.25 40.41 39.25 40.29 3,453,071 +1.62(+4.19%)
Apr 17, 2008 38.13 38.89 37.80 38.67 4,063,643 +0.48(+1.26%)
Apr 16, 2008 39.01 39.50 37.82 38.19 8,548,002 -1.34(-3.39%)
Apr 15, 2008 38.89 39.60 38.50 39.53 2,998,778 +0.82(+2.12%)
Apr 14, 2008 38.36 39.19 38.36 38.71 3,184,413 +0.26(+0.68%)
Apr 11, 2008 39.72 40.05 38.25 38.45 3,960,306 -1.62(-4.04%)
Apr 10, 2008 38.52 40.47 38.52 40.07 4,778,558 +1.15(+2.95%)
Apr 09, 2008 40.35 40.70 38.43 38.92 4,500,031 -1.48(-3.66%)
Apr 08, 2008 39.80 40.89 39.71 40.40 4,104,974 +0.14(+0.35%)
Apr 07, 2008 40.39 40.85 39.85 40.26 3,306,030 +0.08(+0.20%)
Apr 04, 2008 39.84 40.96 39.40 40.18 4,796,293 -0.12(-0.30%)
Apr 03, 2008 40.66 40.66 39.89 40.30 6,904,183 -0.61(-1.49%)
Apr 02, 2008 40.30 41.44 40.00 40.91 7,676,096 +0.79(+1.97%)
Apr 01, 2008 37.89 40.47 37.89 40.12 6,178,078 +2.41(+6.39%)
Mar 31, 2008 37.40 38.07 37.05 37.71 6,208,161 +0.23(+0.61%)
Mar 28, 2008 35.24 38.16 35.00 37.48 21,148,508 -3.04(-7.50%)
Mar 27, 2008 42.00 42.82 40.49 40.52 3,995,649 -1.16(-2.78%)
Mar 26, 2008 43.42 43.58 41.15 41.68 5,153,642 -2.05(-4.69%)
Mar 25, 2008 43.65 44.14 42.26 43.73 4,536,452 +0.06(+0.14%)
Mar 24, 2008 42.38 45.26 42.32 43.67 5,953,509 +1.55(+3.68%)
Mar 21, 2008 39.21 42.70 39.01 42.12 5,922,559 +0.00(+0.00%)
Mar 20, 2008 39.21 42.70 39.01 42.12 5,922,259 +3.11(+7.97%)
Mar 19, 2008 40.00 40.69 38.85 39.01 6,201,272 -0.87(-2.18%)
Mar 18, 2008 38.29 40.00 38.29 39.88 5,662,295 +2.32(+6.18%)
Mar 17, 2008 37.76 38.29 36.20 37.56 4,743,113 -1.14(-2.95%)
Mar 14, 2008 40.07 40.38 38.24 38.70 6,123,581 -0.98(-2.47%)
Mar 13, 2008 39.15 39.94 37.50 39.68 9,547,439 -0.10(-0.25%)
Mar 12, 2008 40.88 41.19 39.65 39.78 5,680,040 -0.94(-2.31%)
Mar 11, 2008 41.51 42.13 39.20 40.72 8,224,851 +0.30(+0.74%)
Mar 10, 2008 41.51 42.20 40.16 40.42 6,273,492 -0.58(-1.41%)
Mar 07, 2008 42.34 43.20 40.86 41.00 8,806,610 -1.77(-4.14%)
Mar 06, 2008 46.66 46.66 42.66 42.77 11,693,178 -5.34(-11.10%)
Mar 05, 2008 47.67 49.19 47.21 48.11 6,283,399 +0.89(+1.88%)
Mar 04, 2008 46.48 47.41 46.03 47.22 4,295,507 +0.21(+0.45%)
Mar 03, 2008 46.10 47.37 45.19 47.01 4,108,137 +0.80(+1.73%)
Feb 29, 2008 47.27 48.10 45.90 46.21 4,539,039 -1.51(-3.16%)
Feb 28, 2008 48.75 48.80 47.51 47.72 4,886,601 -1.89(-3.81%)
Feb 27, 2008 50.04 50.24 49.04 49.61 4,546,392 -0.84(-1.67%)
Feb 26, 2008 49.05 51.42 49.05 50.45 5,587,356 +1.23(+2.50%)
Feb 25, 2008 48.92 49.52 47.38 49.22 4,217,693 +0.42(+0.86%)
Feb 22, 2008 47.76 48.80 47.07 48.80 6,962,994 +0.77(+1.60%)
Feb 21, 2008 49.20 50.55 47.74 48.03 10,421,331 +0.08(+0.17%)
Feb 20, 2008 46.63 48.58 46.50 47.95 6,699,949 +1.56(+3.36%)
Feb 19, 2008 47.28 47.47 45.82 46.39 5,305,672 -0.27(-0.58%)
Feb 18, 2008 45.50 46.79 45.31 46.66 0 +0.00(+0.00%)
Feb 15, 2008 45.50 46.79 45.31 46.66 4,587,664 +0.76(+1.66%)
Feb 14, 2008 47.34 47.42 45.70 45.90 6,491,579 -1.96(-4.10%)
Feb 13, 2008 49.35 50.00 47.15 47.86 7,660,777 -0.32(-0.66%)
Feb 12, 2008 50.16 51.18 47.81 48.18 9,149,781 -1.77(-3.54%)
Feb 11, 2008 47.71 50.09 47.24 49.95 6,444,715 +2.32(+4.87%)
Feb 08, 2008 47.51 49.19 47.00 47.63 9,102,560 +0.19(+0.40%)
Feb 07, 2008 47.00 48.69 46.63 47.44 15,949,936 +3.72(+8.51%)
Feb 06, 2008 45.66 46.31 43.53 43.72 8,537,215 -1.72(-3.79%)
Feb 05, 2008 45.86 48.09 45.15 45.44 9,182,313 -1.15(-2.47%)
Feb 04, 2008 48.42 49.00 45.64 46.59 6,512,243 -1.91(-3.94%)
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.