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 (%)
Jun 30, 2005 52.65 53.25 52.40 52.58 2,573,800 +0.23(+0.44%)
Jun 29, 2005 52.50 53.08 52.19 52.35 3,951,200 -0.15(-0.29%)
Jun 28, 2005 51.80 52.70 51.74 52.50 1,656,300 +0.96(+1.86%)
Jun 27, 2005 51.95 52.43 51.47 51.54 1,999,300 -0.57(-1.09%)
Jun 24, 2005 52.15 52.40 51.67 52.11 2,767,300 -0.24(-0.46%)
Jun 23, 2005 52.95 53.29 52.20 52.35 1,672,500 -0.78(-1.47%)
Jun 22, 2005 52.70 53.35 52.45 53.13 1,022,700 +0.58(+1.10%)
Jun 21, 2005 52.65 53.05 52.09 52.55 1,099,400 -0.09(-0.17%)
Jun 20, 2005 52.35 52.78 51.94 52.64 1,173,800 -0.03(-0.06%)
Jun 17, 2005 53.15 53.20 52.53 52.67 2,044,100 -0.15(-0.28%)
Jun 16, 2005 52.85 53.37 52.55 52.82 1,152,700 -0.23(-0.43%)
Jun 15, 2005 53.53 53.71 52.59 53.05 1,774,700 -0.46(-0.86%)
Jun 14, 2005 52.20 53.61 52.14 53.51 2,805,300 +1.41(+2.71%)
Jun 13, 2005 52.39 52.89 51.96 52.10 1,227,400 -0.12(-0.23%)
Jun 10, 2005 52.10 52.50 51.86 52.22 1,548,100 +0.24(+0.46%)
Jun 09, 2005 51.20 52.18 50.92 51.98 1,902,900 +0.60(+1.17%)
Jun 08, 2005 52.22 52.25 51.04 51.38 1,390,700 -0.85(-1.63%)
Jun 07, 2005 51.85 52.59 51.73 52.23 2,651,200 +0.33(+0.64%)
Jun 06, 2005 50.48 51.94 50.30 51.90 2,066,700 +1.34(+2.65%)
Jun 03, 2005 50.90 51.49 50.17 50.56 1,562,900 -0.14(-0.28%)
Jun 02, 2005 50.80 51.31 50.20 50.70 2,677,200 +0.78(+1.56%)
Jun 01, 2005 50.08 50.85 49.71 49.92 2,446,500 +0.16(+0.32%)
May 31, 2005 51.45 51.45 49.76 49.76 3,076,400 -1.58(-3.08%)
May 27, 2005 51.64 51.86 51.26 51.34 1,067,800 -0.29(-0.56%)
May 26, 2005 51.28 51.67 50.98 51.63 1,756,700 +0.51(+1.00%)
May 25, 2005 51.00 51.26 50.70 51.12 1,534,700 +0.07(+0.14%)
May 24, 2005 50.50 51.15 50.01 51.05 1,511,600 +0.29(+0.57%)
May 23, 2005 50.45 51.32 50.40 50.76 2,268,100 +0.09(+0.18%)
May 20, 2005 51.35 51.36 50.36 50.67 2,227,700 -0.43(-0.84%)
May 19, 2005 50.80 51.62 50.40 51.10 3,478,500 +0.35(+0.69%)
May 18, 2005 49.45 50.91 49.35 50.75 3,988,200 +1.40(+2.84%)
May 17, 2005 48.67 49.46 48.03 49.35 3,909,700 +1.52(+3.18%)
May 16, 2005 47.99 48.09 47.36 47.83 1,694,900 +0.17(+0.36%)
May 13, 2005 47.85 48.27 47.02 47.66 1,731,500 -0.05(-0.10%)
May 12, 2005 48.64 48.96 47.61 47.71 1,238,000 -1.06(-2.17%)
May 11, 2005 48.52 48.90 47.51 48.77 1,392,700 +0.41(+0.85%)
May 10, 2005 48.97 49.35 48.23 48.36 1,529,300 -0.68(-1.39%)
May 09, 2005 48.31 49.17 48.27 49.04 1,389,600 +0.82(+1.70%)
May 06, 2005 48.50 49.12 47.90 48.22 2,444,000 +0.10(+0.21%)
May 05, 2005 47.75 48.48 46.72 48.12 5,526,800 +0.37(+0.77%)
May 04, 2005 47.85 48.88 47.43 47.75 2,634,700 -0.10(-0.21%)
May 03, 2005 47.52 48.07 47.30 47.85 2,212,100 +0.53(+1.12%)
May 02, 2005 47.41 47.41 46.90 47.32 2,164,700 -0.09(-0.19%)
Apr 29, 2005 47.93 47.93 46.48 47.41 3,912,100 -0.11(-0.23%)
Apr 28, 2005 47.70 48.35 47.35 47.52 3,093,700 -0.17(-0.36%)
Apr 27, 2005 47.46 48.13 47.00 47.69 2,161,000 +0.13(+0.27%)
Apr 26, 2005 47.07 48.66 46.80 47.56 2,863,900 +0.48(+1.02%)
Apr 25, 2005 46.55 47.25 46.52 47.08 2,045,100 +0.69(+1.49%)
Apr 22, 2005 46.52 46.52 45.92 46.39 2,649,600 -0.12(-0.26%)
Apr 21, 2005 45.55 46.95 45.39 46.51 3,989,300 +1.63(+3.63%)
Apr 20, 2005 45.85 47.34 43.80 44.88 6,612,000 -0.64(-1.41%)
Apr 19, 2005 46.75 46.77 45.10 45.52 2,969,500 -1.00(-2.15%)
Apr 18, 2005 45.95 46.60 45.03 46.52 2,560,500 +1.03(+2.26%)
Apr 15, 2005 46.30 46.40 45.25 45.49 3,353,900 -1.26(-2.70%)
Apr 14, 2005 47.96 48.15 46.29 46.75 4,072,300 -1.21(-2.52%)
Apr 13, 2005 48.85 48.98 47.35 47.96 4,372,000 -1.39(-2.82%)
Apr 12, 2005 49.30 49.52 48.73 49.35 1,454,500 -0.20(-0.40%)
Apr 11, 2005 48.90 49.94 48.51 49.55 2,201,300 +1.07(+2.21%)
Apr 08, 2005 49.59 49.82 48.39 48.48 2,037,300 -0.99(-2.00%)
Apr 07, 2005 49.70 49.75 48.60 49.47 3,883,100 -0.52(-1.04%)
Apr 06, 2005 50.10 50.39 49.66 49.99 4,021,000 +0.33(+0.66%)
Apr 05, 2005 48.90 49.79 48.52 49.66 3,406,900 +0.77(+1.57%)
Apr 04, 2005 49.58 49.59 48.24 48.89 6,175,600 -1.15(-2.30%)
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.