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, 2017 6.170 6.250 6.090 6.160 13,069,989 +0.01(+0.16%)
Mar 30, 2017 6.050 6.250 6.020 6.150 23,255,734 +0.05(+0.82%)
Mar 29, 2017 5.830 6.300 5.760 6.100 34,849,052 +0.31(+5.35%)
Mar 28, 2017 5.580 5.800 5.510 5.790 14,477,527 +0.20(+3.58%)
Mar 27, 2017 5.470 5.780 5.460 5.590 15,159,562 +0.02(+0.36%)
Mar 24, 2017 5.510 5.600 5.450 5.570 10,152,197 +0.07(+1.27%)
Mar 23, 2017 5.600 5.700 5.490 5.500 11,649,777 -0.09(-1.61%)
Mar 22, 2017 5.600 5.610 5.470 5.590 13,676,935 -0.04(-0.71%)
Mar 21, 2017 5.860 5.880 5.550 5.630 20,855,276 -0.22(-3.76%)
Mar 20, 2017 6.010 6.030 5.770 5.850 17,551,512 -0.14(-2.34%)
Mar 17, 2017 6.210 6.220 5.990 5.990 14,521,369 -0.17(-2.76%)
Mar 16, 2017 6.010 6.210 5.960 6.160 12,330,944 +0.10(+1.65%)
Mar 15, 2017 5.990 6.090 5.880 6.060 12,570,990 +0.05(+0.83%)
Mar 14, 2017 6.030 6.040 5.850 6.010 17,699,090 +0.02(+0.33%)
Mar 13, 2017 6.360 6.390 5.980 5.990 22,457,174 -0.37(-5.82%)
Mar 10, 2017 6.350 6.390 6.210 6.360 14,650,664 +0.06(+0.95%)
Mar 09, 2017 6.260 6.370 6.130 6.300 17,174,928 +0.06(+0.96%)
Mar 08, 2017 5.980 6.340 5.980 6.240 18,194,244 +0.22(+3.65%)
Mar 07, 2017 5.940 6.120 5.940 6.020 17,532,248 +0.06(+1.01%)
Mar 06, 2017 6.240 6.250 5.870 5.960 25,591,552 -0.30(-4.79%)
Mar 03, 2017 6.370 6.400 6.200 6.260 14,487,000 -0.10(-1.57%)
Mar 02, 2017 6.300 6.480 6.270 6.360 15,626,863 +0.12(+1.92%)
Mar 01, 2017 6.420 6.430 6.100 6.240 25,337,160 -0.10(-1.58%)
Feb 28, 2017 6.530 6.530 6.270 6.340 23,587,128 -0.30(-4.52%)
Feb 27, 2017 6.410 6.870 6.390 6.640 34,328,032 +0.18(+2.79%)
Feb 24, 2017 6.620 6.720 6.180 6.460 69,744,976 -0.40(-5.83%)
Feb 23, 2017 7.110 7.110 6.810 6.860 26,265,174 -0.19(-2.70%)
Feb 22, 2017 7.100 7.130 6.950 7.050 11,378,477 -0.01(-0.14%)
Feb 21, 2017 7.110 7.180 7.030 7.060 12,630,150 +0.03(+0.43%)
Feb 17, 2017 7.030 7.030 7.030 0 +0.00(+0.00%)
Feb 16, 2017 7.340 7.350 7.000 7.030 19,179,244 -0.28(-3.83%)
Feb 15, 2017 7.250 7.420 7.250 7.310 14,897,857 +0.04(+0.55%)
Feb 14, 2017 7.050 7.290 7.010 7.270 16,788,114 +0.25(+3.56%)
Feb 13, 2017 7.250 7.380 7.000 7.020 18,568,376 -0.12(-1.68%)
Feb 10, 2017 7.230 7.395 7.000 7.140 20,400,674 +0.07(+0.99%)
Feb 09, 2017 6.960 7.140 6.880 7.070 17,401,908 +0.09(+1.29%)
Feb 08, 2017 6.650 7.000 6.610 6.980 18,852,376 +0.34(+5.12%)
Feb 07, 2017 6.640 6.740 6.590 6.640 15,144,551 +0.01(+0.15%)
Feb 06, 2017 6.690 6.780 6.600 6.630 9,016,320 -0.06(-0.90%)
Feb 03, 2017 6.720 6.880 6.600 6.690 18,591,024 -0.03(-0.45%)
Feb 02, 2017 6.570 6.765 6.510 6.720 14,970,266 +0.19(+2.91%)
Feb 01, 2017 6.660 6.700 6.530 6.530 12,622,758 -0.12(-1.80%)
Jan 31, 2017 6.470 6.660 6.390 6.650 13,272,794 +0.10(+1.53%)
Jan 30, 2017 6.400 6.590 6.350 6.550 19,192,364 +0.10(+1.55%)
Jan 27, 2017 6.780 6.840 6.380 6.450 25,446,286 -0.32(-4.73%)
Jan 26, 2017 6.960 7.010 6.760 6.770 13,379,546 -0.17(-2.45%)
Jan 25, 2017 7.020 7.087 6.905 6.940 15,474,020 -0.01(-0.14%)
Jan 24, 2017 6.820 7.000 6.800 6.950 15,346,273 +0.10(+1.46%)
Jan 23, 2017 6.820 7.010 6.760 6.850 18,838,348 +0.00(+0.00%)
Jan 20, 2017 6.730 6.940 6.675 6.850 24,263,720 +0.16(+2.39%)
Jan 19, 2017 6.850 6.910 6.660 6.690 22,302,436 -0.12(-1.76%)
Jan 18, 2017 6.810 6.880 6.640 6.810 24,870,820 -0.13(-1.87%)
Jan 17, 2017 6.840 7.150 6.840 6.940 28,886,168 +0.18(+2.66%)
Jan 13, 2017 6.760 6.760 6.760 0 -0.18(-2.59%)
Jan 12, 2017 7.030 7.080 6.930 6.940 17,323,780 -0.11(-1.56%)
Jan 11, 2017 7.040 7.100 6.850 7.050 29,241,680 +0.05(+0.71%)
Jan 10, 2017 7.220 7.240 6.950 7.000 37,680,588 -0.19(-2.64%)
Jan 09, 2017 7.540 7.570 7.190 7.190 27,719,252 -0.38(-5.02%)
Jan 06, 2017 7.500 8.000 7.400 7.570 58,310,600 -0.29(-3.69%)
Jan 05, 2017 8.010 8.150 7.780 7.860 43,551,056 -0.61(-7.20%)
Jan 04, 2017 8.380 8.800 8.380 8.470 24,531,956 +0.14(+1.68%)
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.