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, 2002 20.31 20.45 19.95 20.35 1,798,954 +0.07(+0.37%)
Apr 29, 2002 20.51 20.68 20.27 20.27 2,346,044 +0.19(+0.93%)
Apr 26, 2002 20.41 20.59 20.03 20.09 1,786,027 -0.37(-1.79%)
Apr 25, 2002 19.94 20.54 19.75 20.45 1,953,648 +0.19(+0.92%)
Apr 24, 2002 20.51 20.82 19.98 20.27 2,872,515 -0.42(-2.04%)
Apr 23, 2002 19.96 20.79 19.96 20.69 2,729,680 +0.78(+3.90%)
Apr 22, 2002 19.70 20.08 19.52 19.91 2,082,381 +0.27(+1.38%)
Apr 19, 2002 20.59 20.59 19.38 19.64 5,928,249 -1.14(-5.50%)
Apr 18, 2002 20.26 20.92 20.22 20.78 4,132,820 +0.53(+2.64%)
Apr 17, 2002 20.24 20.55 19.94 20.25 3,498,982 +0.13(+0.65%)
Apr 16, 2002 20.28 20.83 19.56 20.12 3,878,451 -0.16(-0.78%)
Apr 15, 2002 20.29 20.45 19.81 20.27 2,364,847 -0.02(-0.09%)
Apr 12, 2002 20.12 20.68 20.12 20.29 1,747,140 +0.27(+1.36%)
Apr 11, 2002 20.36 20.83 19.93 20.02 3,201,880 -0.11(-0.56%)
Apr 10, 2002 20.01 20.48 19.76 20.13 2,567,829 +0.37(+1.89%)
Apr 09, 2002 19.94 20.03 19.33 19.76 3,368,219 +0.13(+0.67%)
Apr 08, 2002 19.16 19.83 18.81 19.63 2,504,370 +0.99(+5.32%)
Apr 05, 2002 18.91 19.20 18.50 18.64 2,249,467 -0.14(-0.75%)
Apr 04, 2002 17.97 18.85 17.96 18.78 3,373,133 +0.88(+4.92%)
Apr 03, 2002 18.21 18.53 17.90 17.90 3,797,686 -0.07(-0.36%)
Apr 02, 2002 18.63 18.86 17.92 17.96 3,690,426 -0.75(-4.00%)
Apr 01, 2002 18.87 18.88 18.58 18.71 2,139,537 -0.67(-3.48%)
Mar 29, 2002 19.00 19.61 18.95 19.39 1,663,063 +0.00(+0.00%)
Mar 28, 2002 19.00 19.61 18.95 19.39 1,647,679 +0.25(+1.32%)
Mar 27, 2002 19.10 19.33 18.77 19.13 2,368,052 -0.06(-0.29%)
Mar 26, 2002 19.33 19.53 19.06 19.19 2,158,126 -0.21(-1.06%)
Mar 25, 2002 19.44 19.74 19.21 19.39 1,453,030 -0.25(-1.29%)
Mar 22, 2002 20.27 20.38 19.58 19.65 2,010,162 -0.62(-3.05%)
Mar 21, 2002 20.78 20.79 20.03 20.27 2,397,858 -0.55(-2.65%)
Mar 20, 2002 20.83 21.70 20.69 20.82 3,153,165 -0.08(-0.40%)
Mar 19, 2002 20.27 20.97 20.23 20.90 2,512,810 +0.51(+2.53%)
Mar 18, 2002 20.59 20.73 20.25 20.39 1,281,030 -0.33(-1.58%)
Mar 15, 2002 20.41 20.80 20.23 20.71 1,990,826 +0.22(+1.05%)
Mar 14, 2002 20.40 20.95 20.38 20.50 1,640,094 -0.09(-0.45%)
Mar 13, 2002 21.01 21.01 19.19 20.59 1,667,871 -0.15(-0.72%)
Mar 12, 2002 19.94 21.15 19.84 20.74 3,874,605 +0.44(+2.17%)
Mar 11, 2002 19.75 20.55 19.19 20.30 3,289,804 +0.77(+3.93%)
Mar 08, 2002 20.17 20.57 19.54 19.54 3,874,392 -0.37(-1.88%)
Mar 07, 2002 20.59 20.66 19.16 19.91 7,442,495 +1.95(+10.84%)
Mar 06, 2002 17.73 18.16 17.72 17.96 4,724,032 +0.24(+1.37%)
Mar 05, 2002 17.88 18.34 17.72 17.72 4,362,937 -0.62(-3.37%)
Mar 04, 2002 18.16 18.81 17.63 18.34 9,507,142 -0.34(-1.80%)
Mar 01, 2002 18.29 18.86 18.29 18.67 3,201,773 +0.38(+2.10%)
Feb 28, 2002 18.49 18.71 18.21 18.29 4,355,459 -0.16(-0.86%)
Feb 27, 2002 19.70 19.83 18.39 18.45 3,003,599 -0.95(-4.92%)
Feb 26, 2002 18.72 19.56 18.62 19.40 2,923,902 +0.86(+4.64%)
Feb 25, 2002 18.95 19.36 18.49 18.54 2,935,974 -0.44(-2.32%)
Feb 22, 2002 19.46 19.46 18.13 18.98 9,373,602 -0.48(-2.45%)
Feb 21, 2002 21.62 21.75 19.38 19.46 11,707,147 -2.62(-11.87%)
Feb 20, 2002 20.82 22.11 20.50 22.08 3,730,595 +1.76(+8.66%)
Feb 19, 2002 20.64 20.92 20.13 20.32 2,371,898 +0.01(+0.05%)
Feb 18, 2002 21.36 21.37 19.66 20.31 5,751,227 +0.00(+0.00%)
Feb 15, 2002 21.36 21.37 19.66 20.31 5,410,431 -0.82(-3.90%)
Feb 14, 2002 21.81 21.95 20.80 21.14 3,865,311 -0.51(-2.38%)
Feb 13, 2002 22.28 22.67 20.66 21.65 6,869,979 -0.43(-1.95%)
Feb 12, 2002 22.01 22.32 21.44 22.08 53,416 +0.07(+0.34%)
Feb 11, 2002 20.27 22.04 20.12 22.01 5,609,247 +2.32(+11.79%)
Feb 08, 2002 20.50 20.59 19.37 19.68 8,327,817 -0.81(-3.97%)
Feb 07, 2002 22.46 22.46 20.50 20.50 4,683,756 -1.14(-5.28%)
Feb 06, 2002 22.46 22.54 21.24 21.64 3,145,686 -1.07(-4.70%)
Feb 05, 2002 22.65 22.98 22.18 22.71 2,072,232 +0.43(+1.93%)
Feb 04, 2002 22.14 22.93 21.81 22.28 4,910,027 +0.19(+0.85%)
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.