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 34.47 35.31 33.80 33.97 4,954,066 -0.51(-1.47%)
Jun 27, 2008 33.65 34.51 33.38 34.47 7,878,767 +0.80(+2.36%)
Jun 26, 2008 34.52 34.63 33.68 33.68 6,044,456 -1.59(-4.51%)
Jun 25, 2008 34.64 36.69 34.42 35.27 7,865,192 +0.75(+2.17%)
Jun 24, 2008 34.82 35.83 33.88 34.52 7,034,161 -0.44(-1.26%)
Jun 23, 2008 35.52 36.03 34.61 34.96 7,132,297 +0.44(+1.27%)
Jun 20, 2008 34.63 34.84 34.02 34.52 6,420,967 -0.35(-0.99%)
Jun 19, 2008 34.37 35.19 34.37 34.87 6,593,044 +0.50(+1.44%)
Jun 18, 2008 35.88 35.92 34.26 34.37 7,735,195 -1.81(-4.99%)
Jun 17, 2008 36.97 37.01 35.99 36.18 3,652,705 -0.45(-1.23%)
Jun 16, 2008 36.77 37.24 36.14 36.63 5,739,097 -0.32(-0.86%)
Jun 13, 2008 35.96 37.20 35.96 36.95 5,074,695 +1.21(+3.38%)
Jun 12, 2008 35.25 36.64 35.25 35.74 4,583,009 +0.70(+2.00%)
Jun 11, 2008 35.68 36.04 34.99 35.04 5,685,667 -0.70(-1.96%)
Jun 10, 2008 35.36 36.08 34.90 35.74 6,278,281 +0.08(+0.24%)
Jun 09, 2008 36.27 36.27 35.10 35.65 5,741,607 -0.45(-1.24%)
Jun 06, 2008 37.38 37.38 36.04 36.10 6,805,924 -1.86(-4.91%)
Jun 05, 2008 37.10 38.43 37.06 37.97 6,818,713 +1.12(+3.05%)
Jun 04, 2008 37.02 37.54 36.54 36.84 5,854,534 -0.12(-0.33%)
Jun 03, 2008 37.58 37.58 36.63 36.96 5,489,392 -0.33(-0.88%)
Jun 02, 2008 37.58 38.04 36.90 37.29 4,598,104 -0.37(-0.99%)
May 30, 2008 38.43 38.66 37.62 37.67 5,681,590 -1.19(-3.06%)
May 29, 2008 38.84 39.31 38.41 38.86 4,208,628 +0.22(+0.58%)
May 28, 2008 38.53 39.48 38.08 38.63 4,110,126 +0.72(+1.90%)
May 27, 2008 37.63 38.52 37.27 37.91 3,841,424 +0.53(+1.43%)
May 26, 2008 37.69 37.79 36.69 37.38 0 +0.00(+0.00%)
May 23, 2008 37.69 37.79 36.69 37.38 4,836,477 -0.54(-1.43%)
May 22, 2008 38.04 38.63 37.32 37.92 4,595,943 -0.14(-0.37%)
May 21, 2008 39.66 39.84 37.54 38.06 5,574,086 -1.61(-4.06%)
May 20, 2008 41.02 41.02 39.27 39.67 4,931,968 -1.48(-3.59%)
May 19, 2008 42.19 42.47 40.96 41.15 4,511,326 -0.98(-2.33%)
May 16, 2008 42.85 42.95 41.21 42.13 7,221,134 -1.23(-2.83%)
May 15, 2008 42.20 43.58 40.73 43.36 9,460,126 +1.94(+4.68%)
May 14, 2008 41.29 42.09 41.09 41.42 3,703,280 +0.19(+0.45%)
May 13, 2008 41.54 41.65 40.69 41.23 3,135,754 -0.17(-0.41%)
May 12, 2008 40.31 41.57 40.06 41.40 2,736,279 +1.24(+3.08%)
May 09, 2008 40.02 40.84 39.60 40.17 2,492,141 -0.03(-0.07%)
May 08, 2008 41.47 41.60 39.40 40.19 6,429,832 -0.99(-2.41%)
May 07, 2008 41.04 42.11 40.91 41.18 5,491,056 +0.09(+0.22%)
May 06, 2008 40.25 41.37 39.85 41.09 4,492,195 +0.54(+1.34%)
May 05, 2008 42.27 42.27 40.25 40.55 4,144,064 -1.74(-4.12%)
May 02, 2008 41.61 42.49 41.24 42.29 5,928,354 +1.16(+2.82%)
May 01, 2008 39.64 41.59 39.02 41.13 6,202,549 +1.35(+3.39%)
Apr 30, 2008 40.89 41.43 39.65 39.78 5,847,456 -1.10(-2.68%)
Apr 29, 2008 40.62 41.63 40.15 40.88 3,059,434 +0.12(+0.30%)
Apr 28, 2008 40.62 41.16 39.49 40.76 3,591,782 +0.32(+0.79%)
Apr 25, 2008 39.41 40.62 39.21 40.44 4,075,728 +1.15(+2.93%)
Apr 24, 2008 38.33 39.78 38.14 39.29 3,260,637 +1.28(+3.37%)
Apr 23, 2008 37.48 38.13 36.86 38.00 3,520,420 +0.69(+1.86%)
Apr 22, 2008 38.46 38.46 36.84 37.31 4,442,671 -1.24(-3.21%)
Apr 21, 2008 37.54 38.74 37.21 38.55 3,550,664 +0.83(+2.21%)
Apr 18, 2008 36.74 37.83 36.74 37.71 3,689,006 +1.52(+4.19%)
Apr 17, 2008 35.69 36.40 35.38 36.20 4,341,296 +0.45(+1.26%)
Apr 16, 2008 36.52 36.97 35.40 35.75 9,132,055 -1.25(-3.39%)
Apr 15, 2008 36.40 37.07 36.04 37.00 3,203,673 +0.77(+2.12%)
Apr 14, 2008 35.91 36.68 35.91 36.23 3,401,992 +0.24(+0.68%)
Apr 11, 2008 37.18 37.49 35.80 35.99 4,230,899 -1.52(-4.04%)
Apr 10, 2008 36.06 37.88 36.06 37.51 5,105,059 +1.08(+2.95%)
Apr 09, 2008 37.77 38.10 35.97 36.43 4,807,501 -1.39(-3.66%)
Apr 08, 2008 37.25 38.27 37.17 37.82 4,385,451 +0.13(+0.35%)
Apr 07, 2008 37.81 38.24 37.30 37.69 3,531,918 +0.07(+0.20%)
Apr 04, 2008 37.29 38.34 36.88 37.61 5,124,006 -0.11(-0.30%)
Apr 03, 2008 38.06 38.06 37.34 37.72 7,375,920 -0.57(-1.49%)
Apr 02, 2008 37.72 38.79 37.44 38.29 8,200,575 +0.74(+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.