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 31, 2011 32.35 32.56 31.91 32.07 3,760,800 -0.22(-0.68%)
Jan 28, 2011 32.90 33.02 32.12 32.29 5,046,338 -0.61(-1.85%)
Jan 27, 2011 32.24 32.99 32.10 32.90 3,653,381 +0.57(+1.76%)
Jan 26, 2011 32.29 32.45 31.79 32.33 3,424,617 +0.20(+0.62%)
Jan 25, 2011 32.32 32.58 31.86 32.13 4,406,257 -0.39(-1.20%)
Jan 24, 2011 31.47 32.70 31.40 32.52 10,433,423 +2.18(+7.19%)
Jan 21, 2011 30.39 30.82 29.84 30.34 5,633,938 +0.24(+0.80%)
Jan 20, 2011 29.73 31.52 29.73 30.10 10,111,648 +1.02(+3.51%)
Jan 19, 2011 29.61 29.81 28.71 29.08 5,637,200 -0.51(-1.72%)
Jan 18, 2011 30.32 30.35 29.58 29.59 4,218,780 -0.81(-2.66%)
Jan 14, 2011 30.60 30.82 30.18 30.40 2,960,194 -0.27(-0.88%)
Jan 13, 2011 30.67 30.83 30.41 30.67 2,338,943 +0.01(+0.03%)
Jan 12, 2011 30.79 30.92 30.48 30.66 1,942,756 +0.17(+0.56%)
Jan 11, 2011 31.08 31.20 30.35 30.49 2,895,265 -0.40(-1.29%)
Jan 10, 2011 30.56 30.95 30.32 30.89 2,279,200 +0.17(+0.55%)
Jan 07, 2011 31.64 31.75 30.37 30.72 5,639,155 -1.34(-4.18%)
Jan 06, 2011 31.99 32.43 31.43 32.06 4,285,054 -0.49(-1.51%)
Jan 05, 2011 32.23 33.03 32.20 32.55 3,650,031 +0.23(+0.71%)
Jan 04, 2011 33.25 33.39 31.97 32.32 3,396,499 -0.78(-2.36%)
Jan 03, 2011 32.58 33.50 32.43 33.10 3,962,524 +0.79(+2.45%)
Dec 31, 2010 32.34 32.44 32.11 32.31 1,297,060 -0.09(-0.28%)
Dec 30, 2010 32.50 32.60 32.35 32.40 1,368,223 -0.26(-0.80%)
Dec 29, 2010 32.63 32.90 32.39 32.66 1,466,132 +0.11(+0.34%)
Dec 28, 2010 32.46 32.60 32.13 32.55 1,590,514 +0.10(+0.31%)
Dec 27, 2010 32.42 32.57 32.00 32.45 1,388,084 -0.05(-0.15%)
Dec 23, 2010 32.77 32.96 32.37 32.50 1,827,196 -0.24(-0.73%)
Dec 22, 2010 33.72 33.76 32.73 32.74 3,511,516 -0.98(-2.91%)
Dec 21, 2010 33.84 33.92 33.59 33.72 2,535,548 +0.09(+0.27%)
Dec 20, 2010 33.73 33.97 33.45 33.63 3,289,205 -0.07(-0.21%)
Dec 17, 2010 32.65 33.72 32.51 33.70 4,917,951 +0.85(+2.59%)
Dec 16, 2010 32.42 32.94 31.97 32.85 3,142,269 +0.49(+1.51%)
Dec 15, 2010 32.42 32.76 32.26 32.36 2,855,442 -0.11(-0.34%)
Dec 14, 2010 32.99 33.06 32.38 32.47 3,519,915 -0.36(-1.10%)
Dec 13, 2010 34.21 34.21 32.69 32.83 3,935,349 -1.13(-3.33%)
Dec 10, 2010 34.20 34.28 33.76 33.96 1,776,803 -0.19(-0.56%)
Dec 09, 2010 34.10 34.25 33.77 34.15 1,729,315 +0.13(+0.38%)
Dec 08, 2010 33.91 34.13 33.53 34.02 2,055,345 +0.10(+0.29%)
Dec 07, 2010 34.81 35.12 33.86 33.92 3,487,474 -0.50(-1.45%)
Dec 06, 2010 33.85 34.64 33.62 34.42 3,338,366 +0.64(+1.89%)
Dec 03, 2010 34.36 34.59 33.47 33.78 4,993,229 -0.69(-2.00%)
Dec 02, 2010 34.50 35.00 33.89 34.47 6,286,539 +0.77(+2.28%)
Dec 01, 2010 33.86 34.27 33.47 33.70 3,837,260 +0.43(+1.29%)
Nov 30, 2010 32.40 33.56 32.13 33.27 4,735,879 +0.50(+1.53%)
Nov 29, 2010 32.30 32.86 31.90 32.77 3,067,940 +0.22(+0.68%)
Nov 26, 2010 32.65 32.87 32.33 32.55 1,658,188 -0.27(-0.82%)
Nov 24, 2010 32.73 32.82 32.82 32.82 2,416,488 +0.44(+1.36%)
Nov 23, 2010 31.79 32.83 31.60 32.38 4,056,581 +0.33(+1.03%)
Nov 22, 2010 31.97 32.62 31.64 32.05 3,021,672 -0.08(-0.25%)
Nov 19, 2010 31.12 32.20 31.00 32.13 4,107,252 +1.00(+3.21%)
Nov 18, 2010 32.00 32.46 31.04 31.13 4,924,951 -0.48(-1.52%)
Nov 17, 2010 30.88 31.78 30.79 31.61 3,577,674 +0.81(+2.63%)
Nov 16, 2010 30.97 31.16 30.26 30.80 5,301,765 -0.39(-1.25%)
Nov 15, 2010 31.54 31.86 31.13 31.19 3,200,331 +0.06(+0.19%)
Nov 12, 2010 31.66 33.12 31.05 31.13 7,608,102 -1.09(-3.38%)
Nov 11, 2010 32.15 32.99 31.52 32.22 4,562,884 -0.45(-1.38%)
Nov 10, 2010 32.09 32.69 31.85 32.67 3,109,710 +0.48(+1.49%)
Nov 09, 2010 33.31 33.31 32.03 32.19 4,256,359 -0.94(-2.84%)
Nov 08, 2010 32.54 33.28 32.50 33.13 3,799,188 +0.54(+1.66%)
Nov 05, 2010 32.66 32.83 32.40 32.59 3,647,344 +0.27(+0.84%)
Nov 04, 2010 31.61 32.65 31.41 32.32 4,894,943 +1.08(+3.46%)
Nov 03, 2010 31.54 31.57 30.68 31.24 3,735,884 -0.21(-0.67%)
Nov 02, 2010 31.36 31.81 30.52 31.45 3,814,571 +0.32(+1.03%)
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.