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, 2006 61.00 61.42 60.41 60.41 868,700 -0.79(-1.29%)
Mar 30, 2006 61.25 61.99 60.81 61.20 1,168,000 -0.17(-0.28%)
Mar 29, 2006 60.93 62.00 60.93 61.37 968,400 +0.67(+1.10%)
Mar 28, 2006 60.75 61.84 60.12 60.70 1,642,500 -0.30(-0.49%)
Mar 27, 2006 61.61 61.91 60.90 61.00 1,389,400 +0.18(+0.30%)
Mar 24, 2006 61.17 61.65 60.65 60.82 1,098,600 -0.58(-0.94%)
Mar 23, 2006 61.33 61.86 61.13 61.40 1,267,600 -0.12(-0.20%)
Mar 22, 2006 60.50 61.73 60.50 61.52 1,170,200 -0.21(-0.34%)
Mar 21, 2006 62.54 62.55 61.24 61.73 1,520,500 -0.56(-0.90%)
Mar 20, 2006 62.72 62.78 61.86 62.29 1,107,400 -0.42(-0.67%)
Mar 17, 2006 62.95 63.14 62.54 62.71 1,247,800 +0.20(+0.32%)
Mar 16, 2006 62.25 62.92 62.15 62.51 1,363,400 +0.40(+0.64%)
Mar 15, 2006 61.94 62.27 61.03 62.11 1,342,600 +0.35(+0.57%)
Mar 14, 2006 61.10 61.78 60.88 61.76 1,328,200 +0.38(+0.62%)
Mar 13, 2006 61.95 62.05 61.18 61.38 1,884,900 -0.55(-0.89%)
Mar 10, 2006 60.84 61.95 60.59 61.93 1,939,200 +1.10(+1.81%)
Mar 09, 2006 60.28 60.96 59.78 60.83 1,466,700 +0.55(+0.91%)
Mar 08, 2006 59.50 60.35 59.50 60.28 1,009,700 +0.61(+1.02%)
Mar 07, 2006 59.80 60.13 59.30 59.67 1,432,400 -0.04(-0.07%)
Mar 06, 2006 60.31 60.40 59.59 59.71 948,500 -0.60(-0.99%)
Mar 03, 2006 60.05 60.78 59.54 60.31 1,809,000 +0.12(+0.20%)
Mar 02, 2006 60.15 60.69 59.45 60.19 2,098,900 +0.01(+0.02%)
Mar 01, 2006 58.39 60.19 58.34 60.18 3,129,200 +1.54(+2.63%)
Feb 28, 2006 58.95 59.35 58.38 58.64 2,126,100 -0.31(-0.53%)
Feb 27, 2006 58.35 59.35 58.33 58.95 1,682,000 +1.00(+1.73%)
Feb 24, 2006 57.34 58.20 56.66 57.95 1,061,300 +0.61(+1.06%)
Feb 23, 2006 57.69 58.16 57.19 57.34 1,401,100 -0.44(-0.76%)
Feb 22, 2006 56.73 57.99 56.73 57.78 1,544,800 +1.16(+2.05%)
Feb 21, 2006 57.44 57.62 56.24 56.62 1,607,700 -0.62(-1.08%)
Feb 17, 2006 57.85 57.99 57.17 57.24 2,344,900 -0.61(-1.05%)
Feb 16, 2006 57.99 58.82 57.27 57.85 4,993,900 +1.22(+2.15%)
Feb 15, 2006 56.00 56.70 55.51 56.63 1,789,000 +0.63(+1.13%)
Feb 14, 2006 56.00 56.45 55.61 56.00 1,548,900 +0.60(+1.08%)
Feb 13, 2006 55.30 55.75 54.85 55.40 898,500 +0.14(+0.25%)
Feb 10, 2006 55.17 55.70 54.18 55.26 1,452,500 -0.01(-0.02%)
Feb 09, 2006 56.09 56.25 54.89 55.27 1,273,500 -0.73(-1.30%)
Feb 08, 2006 54.68 56.12 54.32 56.00 1,552,400 +1.33(+2.43%)
Feb 07, 2006 55.59 55.83 54.33 54.67 1,297,000 -0.92(-1.65%)
Feb 06, 2006 56.25 56.25 55.33 55.59 1,468,800 -0.46(-0.82%)
Feb 03, 2006 56.21 56.80 55.61 56.05 1,569,200 -0.01(-0.02%)
Feb 02, 2006 55.45 56.29 54.62 56.06 2,444,100 +0.09(+0.16%)
Feb 01, 2006 55.80 56.24 55.50 55.97 1,624,200 +0.17(+0.30%)
Jan 31, 2006 55.95 56.04 55.12 55.80 1,560,500 -0.34(-0.61%)
Jan 30, 2006 56.21 56.97 56.09 56.14 841,200 -0.07(-0.12%)
Jan 27, 2006 56.70 56.85 55.81 56.21 2,420,800 -0.47(-0.83%)
Jan 26, 2006 56.76 56.85 56.25 56.68 3,056,300 -0.07(-0.12%)
Jan 25, 2006 56.01 56.88 56.01 56.75 1,752,400 +0.75(+1.34%)
Jan 24, 2006 55.20 56.19 55.10 56.00 1,218,800 +0.99(+1.80%)
Jan 23, 2006 55.06 55.41 54.23 55.01 1,508,300 +0.20(+0.36%)
Jan 20, 2006 56.15 56.33 54.43 54.81 2,145,400 -1.11(-1.98%)
Jan 19, 2006 55.69 56.05 55.22 55.92 969,400 +0.29(+0.52%)
Jan 18, 2006 55.20 56.45 55.10 55.63 1,472,900 -0.07(-0.13%)
Jan 17, 2006 55.45 55.92 55.14 55.70 1,974,900 -1.03(-1.82%)
Jan 13, 2006 56.85 57.66 56.60 56.73 984,300 -0.12(-0.21%)
Jan 12, 2006 55.96 57.06 55.96 56.85 1,406,300 +0.08(+0.14%)
Jan 11, 2006 56.29 57.08 55.84 56.77 1,654,200 +0.67(+1.19%)
Jan 10, 2006 55.95 56.32 55.66 56.10 1,752,100 +0.00(+0.00%)
Jan 09, 2006 55.79 56.41 55.38 56.10 2,499,200 +0.11(+0.20%)
Jan 06, 2006 56.65 56.69 55.06 55.99 2,799,400 +0.58(+1.05%)
Jan 05, 2006 56.00 56.52 54.53 55.41 4,720,000 -1.82(-3.18%)
Jan 04, 2006 57.09 57.70 56.95 57.23 3,497,600 +0.78(+1.38%)
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.