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 (%)
Dec 31, 2007 43.55 44.33 43.00 43.99 1,990,203 +0.22(+0.50%)
Dec 28, 2007 43.30 43.84 42.80 43.77 2,016,235 +0.51(+1.18%)
Dec 27, 2007 43.77 44.27 43.02 43.26 2,493,864 -1.19(-2.68%)
Dec 26, 2007 45.34 45.50 43.87 44.45 2,164,948 -1.40(-3.05%)
Dec 24, 2007 43.51 45.95 43.51 45.85 1,762,815 +2.00(+4.56%)
Dec 21, 2007 44.10 44.31 43.04 43.85 4,041,466 +0.35(+0.80%)
Dec 20, 2007 44.45 44.64 42.92 43.50 3,315,400 -0.54(-1.23%)
Dec 19, 2007 44.92 44.95 43.35 44.04 4,539,389 -1.05(-2.33%)
Dec 18, 2007 44.25 45.53 43.15 45.09 5,749,930 +1.13(+2.57%)
Dec 17, 2007 43.00 45.13 42.46 43.96 5,565,259 +1.44(+3.39%)
Dec 14, 2007 43.20 43.20 42.32 42.52 4,748,720 -1.07(-2.45%)
Dec 13, 2007 44.40 44.71 42.82 43.59 4,352,880 -0.77(-1.74%)
Dec 12, 2007 46.75 47.25 43.62 44.36 7,255,539 -1.37(-3.00%)
Dec 11, 2007 47.90 48.78 45.31 45.73 5,952,164 -2.14(-4.47%)
Dec 10, 2007 48.00 48.31 47.01 47.87 3,032,036 -0.05(-0.10%)
Dec 07, 2007 45.87 48.22 45.83 47.92 6,961,318 +3.08(+6.87%)
Dec 06, 2007 43.94 44.85 42.60 44.84 8,089,808 -1.01(-2.20%)
Dec 05, 2007 45.58 46.49 44.73 45.85 6,307,450 +1.11(+2.48%)
Dec 04, 2007 43.54 44.94 43.45 44.74 4,945,725 +1.03(+2.36%)
Dec 03, 2007 44.00 44.72 43.34 43.71 4,628,900 -0.41(-0.93%)
Nov 30, 2007 45.35 46.87 43.84 44.12 6,494,511 -0.41(-0.92%)
Nov 29, 2007 43.25 44.85 42.71 44.53 7,125,069 +1.00(+2.30%)
Nov 28, 2007 41.37 43.87 41.05 43.53 7,119,516 +2.84(+6.98%)
Nov 27, 2007 41.20 41.65 40.06 40.69 6,377,257 -0.23(-0.56%)
Nov 26, 2007 42.36 42.70 40.39 40.92 8,436,325 -0.38(-0.92%)
Nov 23, 2007 40.70 41.69 40.35 41.30 3,134,535 +1.23(+3.07%)
Nov 21, 2007 41.00 41.10 39.98 40.07 8,075,016 -1.45(-3.49%)
Nov 20, 2007 40.74 42.45 40.03 41.52 9,915,467 +0.24(+0.58%)
Nov 19, 2007 42.83 43.18 41.15 41.28 7,389,907 -1.91(-4.42%)
Nov 16, 2007 44.45 45.05 42.46 43.19 11,563,004 -1.14(-2.57%)
Nov 15, 2007 45.00 45.95 43.46 44.33 11,633,895 -2.48(-5.30%)
Nov 14, 2007 48.80 49.76 46.70 46.81 6,340,580 -1.28(-2.66%)
Nov 13, 2007 47.10 48.35 46.83 48.09 5,132,915 +1.78(+3.84%)
Nov 12, 2007 46.69 48.30 46.08 46.31 7,222,414 -0.58(-1.24%)
Nov 09, 2007 49.00 49.00 46.70 46.89 8,861,300 -3.38(-6.72%)
Nov 08, 2007 51.82 52.25 47.17 50.27 12,512,569 -0.87(-1.70%)
Nov 07, 2007 51.50 52.55 50.68 51.14 6,564,050 -0.74(-1.43%)
Nov 06, 2007 52.34 52.61 50.82 51.88 6,346,288 +0.01(+0.02%)
Nov 05, 2007 52.50 53.03 50.95 51.87 5,817,653 -1.42(-2.66%)
Nov 02, 2007 54.48 54.74 52.82 53.29 7,722,200 -0.62(-1.15%)
Nov 01, 2007 55.94 56.47 53.56 53.91 4,651,550 -2.33(-4.14%)
Oct 31, 2007 57.40 57.41 55.60 56.24 4,553,300 -0.62(-1.09%)
Oct 30, 2007 56.43 57.40 55.84 56.86 2,807,700 +0.40(+0.71%)
Oct 29, 2007 56.39 57.49 56.15 56.46 2,892,700 +0.45(+0.80%)
Oct 26, 2007 55.93 56.29 55.14 56.01 2,611,400 +0.68(+1.23%)
Oct 25, 2007 54.48 56.61 54.10 55.33 5,351,100 +0.61(+1.11%)
Oct 24, 2007 54.81 55.72 53.47 54.72 6,266,900 -0.63(-1.14%)
Oct 23, 2007 56.26 56.50 54.55 55.35 4,876,900 -0.63(-1.13%)
Oct 22, 2007 54.60 56.64 54.50 55.98 5,633,900 +0.63(+1.14%)
Oct 19, 2007 56.95 57.50 55.00 55.35 7,402,525 -1.56(-2.74%)
Oct 18, 2007 59.00 59.15 56.72 56.91 7,362,500 -2.30(-3.88%)
Oct 17, 2007 60.38 61.38 58.64 59.21 5,025,200 -0.98(-1.63%)
Oct 16, 2007 60.91 60.91 58.75 60.19 7,170,000 -1.18(-1.92%)
Oct 15, 2007 62.25 62.48 60.60 61.37 4,739,000 -0.92(-1.48%)
Oct 12, 2007 63.61 63.75 61.87 62.29 5,903,500 -0.98(-1.55%)
Oct 11, 2007 64.59 68.48 62.88 63.27 19,672,200 -4.73(-6.96%)
Oct 10, 2007 67.02 68.75 66.70 68.00 3,204,400 +0.98(+1.46%)
Oct 09, 2007 67.46 67.73 65.50 67.02 3,476,460 -0.60(-0.89%)
Oct 08, 2007 68.55 68.64 66.99 67.62 1,817,900 -1.09(-1.59%)
Oct 05, 2007 67.00 69.25 65.96 68.71 3,669,500 +2.39(+3.60%)
Oct 04, 2007 67.75 67.94 65.93 66.32 3,449,746 -1.62(-2.38%)
Oct 03, 2007 65.38 68.59 65.34 67.94 4,913,300 +2.05(+3.11%)
Oct 02, 2007 64.15 66.08 64.09 65.89 3,019,900 +1.86(+2.90%)
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.