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, 2011 36.37 36.37 35.45 35.91 2,292,593 -0.73(-1.99%)
Mar 30, 2011 36.35 36.84 36.11 36.64 1,943,069 +0.46(+1.27%)
Mar 29, 2011 35.98 36.20 35.53 36.18 1,812,266 +0.21(+0.58%)
Mar 28, 2011 37.04 37.27 35.94 35.97 2,219,580 -1.06(-2.86%)
Mar 25, 2011 36.60 37.59 36.34 37.03 2,986,185 +0.40(+1.09%)
Mar 24, 2011 36.16 36.65 36.02 36.63 2,320,048 +0.58(+1.61%)
Mar 23, 2011 35.80 36.17 35.22 36.05 2,588,219 +0.19(+0.53%)
Mar 22, 2011 36.25 36.66 35.75 35.86 2,010,105 -0.34(-0.94%)
Mar 21, 2011 36.01 36.21 35.99 36.20 3,321,173 -0.02(-0.06%)
Mar 18, 2011 36.47 36.70 35.81 36.22 5,305,637 +0.28(+0.78%)
Mar 17, 2011 36.62 36.65 35.74 35.94 3,391,760 -0.25(-0.69%)
Mar 16, 2011 36.50 36.96 35.93 36.19 5,568,343 -0.39(-1.07%)
Mar 15, 2011 36.48 36.85 36.39 36.58 4,427,230 -0.27(-0.73%)
Mar 14, 2011 37.40 37.83 36.54 36.85 3,611,272 -0.82(-2.18%)
Mar 11, 2011 37.42 38.61 36.92 37.67 7,061,980 +0.86(+2.34%)
Mar 10, 2011 36.36 37.61 36.25 36.81 5,136,994 -0.13(-0.35%)
Mar 09, 2011 35.09 37.23 35.02 36.94 6,553,880 +1.68(+4.76%)
Mar 08, 2011 34.39 35.45 33.37 35.26 4,392,821 +0.85(+2.47%)
Mar 07, 2011 34.19 35.11 34.17 34.41 3,848,282 +0.30(+0.88%)
Mar 04, 2011 34.01 34.67 33.59 34.11 4,809,389 +0.17(+0.50%)
Mar 03, 2011 34.66 34.84 33.73 33.94 3,408,328 -0.29(-0.85%)
Mar 02, 2011 34.02 34.30 33.66 34.23 3,418,536 +0.03(+0.09%)
Mar 01, 2011 34.86 34.89 33.87 34.20 4,112,085 -0.76(-2.17%)
Feb 28, 2011 34.33 35.23 34.14 34.96 5,706,240 +0.80(+2.34%)
Feb 25, 2011 36.65 36.65 34.12 34.16 9,789,919 -2.39(-6.54%)
Feb 24, 2011 35.66 36.61 35.36 36.55 4,798,299 +0.81(+2.27%)
Feb 23, 2011 36.00 36.67 34.97 35.74 3,580,566 -0.41(-1.13%)
Feb 22, 2011 36.59 37.21 35.88 36.15 3,870,689 -0.87(-2.35%)
Feb 18, 2011 36.88 37.27 36.78 37.02 3,264,366 +0.08(+0.22%)
Feb 17, 2011 36.56 37.37 36.56 36.94 2,317,198 +0.19(+0.52%)
Feb 16, 2011 36.28 37.48 36.23 36.75 4,055,361 +0.79(+2.20%)
Feb 15, 2011 35.90 36.25 35.70 35.96 3,239,406 -0.06(-0.17%)
Feb 14, 2011 36.05 36.39 35.67 36.02 3,892,415 -0.28(-0.77%)
Feb 11, 2011 35.80 36.33 35.73 36.30 4,149,734 +0.30(+0.83%)
Feb 10, 2011 35.47 36.16 35.30 36.00 4,651,678 +0.21(+0.59%)
Feb 09, 2011 35.03 36.08 34.64 35.79 6,670,334 +0.76(+2.17%)
Feb 08, 2011 33.50 35.03 33.31 35.03 6,964,388 +1.64(+4.91%)
Feb 07, 2011 31.63 33.56 31.49 33.39 5,813,077 +1.80(+5.70%)
Feb 04, 2011 31.06 31.75 30.90 31.59 4,030,190 +0.71(+2.30%)
Feb 03, 2011 32.02 32.33 30.71 30.88 8,950,098 -0.08(-0.26%)
Feb 02, 2011 31.64 31.78 30.80 30.96 5,812,328 -0.85(-2.67%)
Feb 01, 2011 32.16 32.24 31.34 31.81 4,424,629 -0.26(-0.81%)
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%)
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.