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 (%)
Jan 29, 2010 24.94 25.25 24.73 24.83 3,633,426 +0.02(+0.08%)
Jan 28, 2010 25.14 25.25 24.18 24.81 4,744,678 -0.18(-0.72%)
Jan 27, 2010 25.14 25.43 24.61 24.99 4,774,792 -0.17(-0.68%)
Jan 26, 2010 25.07 25.55 24.95 25.16 5,512,648 +0.00(+0.00%)
Jan 25, 2010 25.59 25.63 24.85 25.16 3,524,962 -0.11(-0.44%)
Jan 22, 2010 25.43 25.90 25.20 25.27 5,775,096 -0.16(-0.63%)
Jan 21, 2010 25.77 26.20 25.34 25.43 6,010,183 -0.35(-1.36%)
Jan 20, 2010 25.92 26.15 25.69 25.78 5,090,695 -0.34(-1.30%)
Jan 19, 2010 26.06 26.36 25.83 26.12 6,055,531 +0.24(+0.93%)
Jan 15, 2010 26.17 25.88 25.88 25.88 5,975,300 -0.12(-0.46%)
Jan 14, 2010 25.94 26.03 25.54 26.00 5,266,161 +0.10(+0.39%)
Jan 13, 2010 25.54 26.08 25.23 25.90 5,360,600 +0.53(+2.09%)
Jan 12, 2010 26.00 26.22 25.15 25.37 6,841,880 -0.96(-3.65%)
Jan 11, 2010 26.79 26.79 26.27 26.33 3,287,368 -0.27(-1.02%)
Jan 08, 2010 27.16 27.16 26.40 26.60 5,904,395 -0.21(-0.78%)
Jan 07, 2010 26.75 26.96 25.64 26.81 11,137,405 -0.81(-2.93%)
Jan 06, 2010 27.21 27.81 26.95 27.62 5,946,310 +0.44(+1.62%)
Jan 05, 2010 27.21 27.41 27.05 27.18 2,503,576 +0.02(+0.07%)
Jan 04, 2010 26.86 27.31 26.84 27.16 3,741,161 +0.55(+2.07%)
Dec 31, 2009 26.86 26.61 26.61 26.61 1,708,500 -0.28(-1.04%)
Dec 30, 2009 26.97 27.16 26.71 26.89 2,632,757 -0.14(-0.52%)
Dec 29, 2009 27.48 27.59 26.92 27.03 2,658,655 -0.35(-1.28%)
Dec 28, 2009 27.17 27.69 27.11 27.38 3,719,202 +0.36(+1.33%)
Dec 24, 2009 27.28 27.49 26.96 27.02 1,293,900 -0.29(-1.06%)
Dec 23, 2009 27.72 27.74 27.10 27.31 2,523,917 -0.17(-0.62%)
Dec 22, 2009 28.00 28.05 27.46 27.48 3,504,976 -0.18(-0.65%)
Dec 21, 2009 27.29 28.04 27.04 27.66 4,439,741 +0.64(+2.37%)
Dec 18, 2009 27.17 27.29 26.47 27.02 6,325,636 +0.03(+0.11%)
Dec 17, 2009 27.20 27.60 26.98 26.99 4,423,282 -1.04(-3.71%)
Dec 16, 2009 27.81 28.20 27.43 28.03 6,458,346 +0.34(+1.23%)
Dec 15, 2009 28.62 28.71 27.60 27.69 5,693,326 -1.22(-4.22%)
Dec 14, 2009 28.72 28.92 28.65 28.91 2,997,659 +0.30(+1.05%)
Dec 11, 2009 28.37 28.73 28.12 28.61 3,561,695 +0.49(+1.74%)
Dec 10, 2009 27.62 28.22 27.62 28.12 4,820,397 +0.69(+2.52%)
Dec 09, 2009 27.92 27.92 27.12 27.43 3,128,364 -0.48(-1.72%)
Dec 08, 2009 28.06 28.25 27.56 27.91 3,012,450 -0.28(-0.99%)
Dec 07, 2009 28.05 28.42 27.86 28.19 4,212,518 +0.29(+1.04%)
Dec 04, 2009 29.00 29.25 27.68 27.90 6,854,130 -0.45(-1.59%)
Dec 03, 2009 29.04 29.17 28.22 28.35 5,309,110 -0.82(-2.81%)
Dec 02, 2009 28.71 29.50 28.54 29.17 5,093,046 +0.36(+1.25%)
Dec 01, 2009 28.99 29.56 28.66 28.81 7,269,974 +0.07(+0.24%)
Nov 30, 2009 29.76 29.76 28.13 28.74 6,587,429 -0.83(-2.81%)
Nov 27, 2009 29.83 30.37 29.47 29.57 3,501,468 -1.07(-3.49%)
Nov 25, 2009 29.50 30.70 29.36 30.64 6,275,373 +1.41(+4.82%)
Nov 24, 2009 29.16 29.41 29.05 29.23 3,153,649 +0.02(+0.07%)
Nov 23, 2009 29.91 30.10 29.08 29.21 4,245,937 -0.22(-0.75%)
Nov 20, 2009 29.19 30.15 29.12 29.43 6,656,846 +0.04(+0.14%)
Nov 19, 2009 29.00 29.50 28.76 29.39 5,832,016 +0.24(+0.82%)
Nov 18, 2009 29.82 30.17 28.96 29.15 7,339,782 -0.71(-2.38%)
Nov 17, 2009 31.09 31.11 29.52 29.86 7,685,017 -1.23(-3.96%)
Nov 16, 2009 30.42 31.45 30.39 31.09 7,048,172 -0.12(-0.38%)
Nov 13, 2009 31.08 31.84 30.68 31.21 11,858,718 +1.82(+6.19%)
Nov 12, 2009 29.67 30.34 29.26 29.39 6,072,335 -0.48(-1.61%)
Nov 11, 2009 31.05 31.20 29.71 29.87 7,760,444 -1.28(-4.11%)
Nov 10, 2009 31.26 31.57 30.52 31.15 4,147,715 -0.09(-0.29%)
Nov 09, 2009 30.89 31.30 30.21 31.24 5,993,777 +0.72(+2.36%)
Nov 06, 2009 30.54 30.77 29.82 30.52 5,719,468 +0.53(+1.77%)
Nov 05, 2009 31.63 31.73 29.64 29.99 13,421,940 -2.09(-6.51%)
Nov 04, 2009 33.09 33.21 31.98 32.08 7,446,396 -0.71(-2.17%)
Nov 03, 2009 32.98 33.69 32.29 32.79 4,963,696 -0.39(-1.18%)
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.