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, 2008 36.83 37.72 36.11 36.29 4,637,222 -0.54(-1.47%)
Jun 27, 2008 35.95 36.87 35.66 36.83 7,374,870 +0.85(+2.36%)
Jun 26, 2008 36.88 37.00 35.98 35.98 5,657,875 -1.70(-4.51%)
Jun 25, 2008 37.01 39.20 36.77 37.68 7,362,163 +0.80(+2.17%)
Jun 24, 2008 37.20 38.28 36.20 36.88 6,584,282 -0.47(-1.26%)
Jun 23, 2008 37.95 38.49 36.98 37.35 6,676,141 +0.47(+1.27%)
Jun 20, 2008 37.00 37.22 36.34 36.88 6,010,305 -0.37(-0.99%)
Jun 19, 2008 36.72 37.59 36.72 37.25 6,171,377 +0.53(+1.44%)
Jun 18, 2008 38.33 38.37 36.60 36.72 7,240,480 -1.93(-4.99%)
Jun 17, 2008 39.50 39.54 38.45 38.65 3,419,092 -0.48(-1.23%)
Jun 16, 2008 39.28 39.78 38.61 39.13 5,372,045 -0.34(-0.86%)
Jun 13, 2008 38.42 39.74 38.42 39.47 4,750,136 +1.29(+3.38%)
Jun 12, 2008 37.66 39.14 37.66 38.18 4,289,897 +0.75(+2.00%)
Jun 11, 2008 38.12 38.50 37.38 37.43 5,322,033 -0.75(-1.96%)
Jun 10, 2008 37.78 38.55 37.28 38.18 5,876,745 +0.09(+0.24%)
Jun 09, 2008 38.75 38.75 37.50 38.09 5,374,395 -0.48(-1.24%)
Jun 06, 2008 39.93 39.93 38.50 38.57 6,370,642 -1.99(-4.91%)
Jun 05, 2008 39.63 41.06 39.59 40.56 6,382,613 +1.20(+3.05%)
Jun 04, 2008 39.55 40.11 39.04 39.36 5,480,099 -0.13(-0.33%)
Jun 03, 2008 40.15 40.15 39.13 39.49 5,138,311 -0.35(-0.88%)
Jun 02, 2008 40.15 40.64 39.42 39.84 4,304,026 -0.40(-0.99%)
May 30, 2008 41.06 41.30 40.19 40.24 5,318,216 -1.27(-3.06%)
May 29, 2008 41.49 42.00 41.03 41.51 3,939,460 +0.24(+0.58%)
May 28, 2008 41.16 42.18 40.68 41.27 3,847,258 +0.77(+1.90%)
May 27, 2008 40.20 41.15 39.82 40.50 3,595,741 +0.57(+1.43%)
May 26, 2008 40.26 40.37 39.20 39.93 0 +0.00(+0.00%)
May 23, 2008 40.26 40.37 39.20 39.93 4,527,154 -0.58(-1.43%)
May 22, 2008 40.64 41.27 39.87 40.51 4,302,003 -0.15(-0.37%)
May 21, 2008 42.37 42.56 40.10 40.66 5,217,588 -1.72(-4.06%)
May 20, 2008 43.82 43.82 41.95 42.38 4,616,537 -1.58(-3.59%)
May 19, 2008 45.07 45.37 43.76 43.96 4,222,798 -1.05(-2.33%)
May 16, 2008 45.78 45.89 44.03 45.01 6,759,297 -1.31(-2.83%)
May 15, 2008 45.08 46.56 43.51 46.32 8,855,091 +2.07(+4.68%)
May 14, 2008 44.11 44.97 43.90 44.25 3,466,432 +0.20(+0.45%)
May 13, 2008 44.38 44.50 43.47 44.05 2,935,203 -0.18(-0.41%)
May 12, 2008 43.06 44.41 42.80 44.23 2,561,277 +1.32(+3.08%)
May 09, 2008 42.75 43.63 42.31 42.91 2,332,753 -0.03(-0.07%)
May 08, 2008 44.30 44.44 42.09 42.94 6,018,603 -1.06(-2.41%)
May 07, 2008 43.84 44.99 43.70 44.00 5,139,868 +0.10(+0.22%)
May 06, 2008 43.00 44.20 42.57 43.90 4,204,891 +0.58(+1.34%)
May 05, 2008 45.16 45.16 43.00 43.32 3,879,025 -1.86(-4.12%)
May 02, 2008 44.45 45.39 44.06 45.18 5,549,198 +1.24(+2.82%)
May 01, 2008 42.35 44.43 41.69 43.94 5,805,857 +1.44(+3.39%)
Apr 30, 2008 43.68 44.26 42.36 42.50 5,473,474 -1.17(-2.68%)
Apr 29, 2008 43.40 44.47 42.89 43.67 2,863,764 +0.13(+0.30%)
Apr 28, 2008 43.40 43.98 42.18 43.54 3,362,065 +0.34(+0.79%)
Apr 25, 2008 42.10 43.40 41.89 43.20 3,815,060 +1.23(+2.93%)
Apr 24, 2008 40.95 42.50 40.75 41.97 3,052,099 +1.37(+3.37%)
Apr 23, 2008 40.04 40.74 39.38 40.60 3,295,267 +0.74(+1.86%)
Apr 22, 2008 41.09 41.09 39.36 39.86 4,158,534 -1.32(-3.21%)
Apr 21, 2008 40.10 41.39 39.75 41.18 3,323,577 +0.89(+2.21%)
Apr 18, 2008 39.25 40.41 39.25 40.29 3,453,071 +1.62(+4.19%)
Apr 17, 2008 38.13 38.89 37.80 38.67 4,063,643 +0.48(+1.26%)
Apr 16, 2008 39.01 39.50 37.82 38.19 8,548,002 -1.34(-3.39%)
Apr 15, 2008 38.89 39.60 38.50 39.53 2,998,778 +0.82(+2.12%)
Apr 14, 2008 38.36 39.19 38.36 38.71 3,184,413 +0.26(+0.68%)
Apr 11, 2008 39.72 40.05 38.25 38.45 3,960,306 -1.62(-4.04%)
Apr 10, 2008 38.52 40.47 38.52 40.07 4,778,558 +1.15(+2.95%)
Apr 09, 2008 40.35 40.70 38.43 38.92 4,500,031 -1.48(-3.66%)
Apr 08, 2008 39.80 40.89 39.71 40.40 4,104,974 +0.14(+0.35%)
Apr 07, 2008 40.39 40.85 39.85 40.26 3,306,030 +0.08(+0.20%)
Apr 04, 2008 39.84 40.96 39.40 40.18 4,796,293 -0.12(-0.30%)
Apr 03, 2008 40.66 40.66 39.89 40.30 6,904,183 -0.61(-1.49%)
Apr 02, 2008 40.30 41.44 40.00 40.91 7,676,096 +0.79(+1.97%)
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.