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, 2012 41.73 42.22 41.25 41.55 9,325,748 -0.26(-0.62%)
Jan 30, 2012 41.06 42.29 40.78 41.81 10,523,153 +0.39(+0.94%)
Jan 27, 2012 40.46 41.86 40.02 41.42 19,341,542 +0.70(+1.72%)
Jan 26, 2012 34.32 41.24 34.32 40.72 46,875,040 +6.45(+18.82%)
Jan 25, 2012 35.16 35.24 33.41 34.27 12,220,188 -0.33(-0.95%)
Jan 24, 2012 34.61 34.84 34.30 34.60 4,762,245 -0.37(-1.06%)
Jan 23, 2012 34.88 35.40 34.54 34.97 5,637,035 -0.12(-0.34%)
Jan 20, 2012 35.38 35.65 34.99 35.09 3,493,659 -0.44(-1.24%)
Jan 19, 2012 34.06 35.56 34.06 35.53 5,983,720 +1.61(+4.75%)
Jan 18, 2012 33.35 34.03 33.27 33.92 4,164,628 +0.64(+1.92%)
Jan 17, 2012 34.03 34.03 33.25 33.28 3,614,771 -0.46(-1.36%)
Jan 13, 2012 34.00 34.43 33.72 33.74 2,661,465 -0.52(-1.52%)
Jan 12, 2012 34.59 34.64 33.65 34.26 3,625,281 -0.30(-0.87%)
Jan 11, 2012 34.36 34.64 34.29 34.56 3,608,109 +0.14(+0.41%)
Jan 10, 2012 34.88 34.91 34.26 34.42 2,603,489 -0.15(-0.43%)
Jan 09, 2012 35.23 35.29 34.34 34.57 3,357,416 -0.39(-1.12%)
Jan 06, 2012 34.28 35.30 33.74 34.96 6,749,040 +0.99(+2.91%)
Jan 05, 2012 32.59 34.22 32.46 33.97 13,502,199 -0.94(-2.69%)
Jan 04, 2012 34.94 35.06 34.22 34.91 4,724,462 -0.24(-0.68%)
Dec 30, 2011 35.51 35.59 35.15 35.15 2,496,218 -0.36(-1.01%)
Dec 29, 2011 35.52 35.88 35.40 35.51 1,559,749 +0.17(+0.48%)
Dec 28, 2011 35.29 35.60 34.86 35.34 1,907,850 +0.05(+0.14%)
Dec 27, 2011 35.36 35.47 34.99 35.29 1,842,763 -0.38(-1.07%)
Dec 23, 2011 35.43 35.67 35.02 35.67 2,225,597 +1.06(+3.06%)
Dec 21, 2011 33.51 34.82 33.24 34.61 3,773,623 +1.17(+3.50%)
Dec 20, 2011 32.68 33.52 32.66 33.44 2,451,730 +1.16(+3.59%)
Dec 19, 2011 32.96 33.06 32.14 32.28 2,497,298 -0.36(-1.10%)
Dec 16, 2011 32.98 33.08 32.47 32.64 2,663,000 +0.05(+0.15%)
Dec 15, 2011 32.72 32.95 32.40 32.59 2,505,095 +0.22(+0.68%)
Dec 14, 2011 31.69 32.88 31.69 32.37 3,308,657 +0.49(+1.54%)
Dec 13, 2011 33.45 33.45 31.75 31.88 3,482,909 -1.30(-3.92%)
Dec 12, 2011 33.12 33.24 32.57 33.18 2,049,180 -0.40(-1.19%)
Dec 09, 2011 33.29 33.83 33.26 33.58 2,439,280 +0.38(+1.14%)
Dec 08, 2011 33.42 33.67 33.13 33.20 2,720,610 -0.31(-0.93%)
Dec 07, 2011 33.04 33.71 32.98 33.51 3,852,439 +0.21(+0.63%)
Dec 06, 2011 33.54 33.69 33.01 33.30 2,713,069 -0.22(-0.66%)
Dec 05, 2011 33.43 33.90 33.15 33.52 3,251,531 +0.54(+1.64%)
Dec 02, 2011 32.54 33.20 32.44 32.98 4,514,305 +0.76(+2.36%)
Dec 01, 2011 31.79 33.13 31.71 32.22 4,368,838 +0.18(+0.56%)
Nov 30, 2011 31.30 32.10 30.93 32.04 6,376,803 +1.77(+5.85%)
Nov 29, 2011 30.24 30.39 29.93 30.27 5,330,694 +0.18(+0.60%)
Nov 28, 2011 30.76 30.87 29.92 30.09 3,052,226 +0.48(+1.62%)
Nov 25, 2011 29.83 30.05 29.55 29.61 939,029 -0.26(-0.87%)
Nov 23, 2011 30.28 30.48 29.84 29.87 2,719,252 -0.75(-2.45%)
Nov 22, 2011 31.15 31.27 30.35 30.62 2,966,297 -0.57(-1.83%)
Nov 21, 2011 31.28 31.45 30.70 31.19 3,304,288 -0.38(-1.20%)
Nov 18, 2011 31.82 31.82 31.14 31.57 2,981,603 -0.10(-0.32%)
Nov 17, 2011 32.14 32.58 31.46 31.67 3,456,150 -0.46(-1.43%)
Nov 16, 2011 32.07 32.91 31.80 32.13 3,842,612 -0.12(-0.37%)
Nov 15, 2011 32.93 33.10 31.67 32.25 4,921,086 -0.73(-2.21%)
Nov 14, 2011 33.15 34.47 32.86 32.98 6,812,670 -0.94(-2.77%)
Nov 11, 2011 33.18 34.12 32.78 33.92 5,938,790 +1.02(+3.10%)
Nov 10, 2011 33.05 33.49 32.63 32.90 3,080,381 +0.20(+0.61%)
Nov 09, 2011 32.93 33.33 32.33 32.70 5,089,747 -1.07(-3.17%)
Nov 08, 2011 33.63 33.92 32.87 33.77 3,268,543 +0.33(+0.99%)
Nov 07, 2011 33.79 33.88 32.96 33.44 4,344,754 -0.25(-0.74%)
Nov 04, 2011 33.20 33.89 32.96 33.69 2,797,279 +0.17(+0.51%)
Nov 03, 2011 31.68 33.80 31.68 33.52 5,035,769 +0.94(+2.89%)
Nov 02, 2011 32.25 32.83 32.03 32.58 3,729,870 +0.87(+2.74%)
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.