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, 2009 28.50 29.35 28.37 28.71 4,694,829 -0.18(-0.62%)
Jun 29, 2009 29.08 29.46 28.57 28.89 6,623,865 +0.52(+1.83%)
Jun 26, 2009 27.64 28.51 27.64 28.37 6,162,412 +0.17(+0.60%)
Jun 25, 2009 28.03 28.51 27.93 28.20 8,672,080 +1.60(+6.02%)
Jun 24, 2009 26.16 27.06 26.10 26.60 6,818,675 +0.79(+3.06%)
Jun 23, 2009 25.77 26.64 25.68 25.81 7,112,461 -0.12(-0.46%)
Jun 22, 2009 26.36 26.37 25.61 25.93 5,612,548 -0.67(-2.52%)
Jun 19, 2009 26.19 26.75 25.94 26.60 8,538,918 +0.70(+2.70%)
Jun 18, 2009 26.99 27.13 25.74 25.90 6,535,084 -1.16(-4.29%)
Jun 17, 2009 26.33 27.23 25.56 27.06 8,111,621 +0.68(+2.58%)
Jun 16, 2009 28.43 28.54 26.16 26.38 6,213,106 -1.55(-5.53%)
Jun 15, 2009 28.60 28.62 27.62 27.93 4,693,229 -1.23(-4.24%)
Jun 12, 2009 27.67 29.24 27.60 29.16 5,961,187 +1.24(+4.44%)
Jun 11, 2009 28.96 29.38 27.90 27.92 5,619,009 -0.84(-2.92%)
Jun 10, 2009 29.12 29.87 28.30 28.76 5,007,016 -0.21(-0.72%)
Jun 09, 2009 29.16 29.49 28.65 28.97 3,286,454 -0.04(-0.14%)
Jun 08, 2009 28.50 29.33 28.34 29.01 6,102,285 -0.04(-0.14%)
Jun 05, 2009 30.13 30.31 28.74 29.05 5,222,105 -0.44(-1.49%)
Jun 04, 2009 29.47 29.63 28.81 29.49 6,311,399 -0.60(-1.99%)
Jun 03, 2009 30.40 30.70 29.52 30.09 6,330,140 -0.78(-2.53%)
Jun 02, 2009 29.68 31.25 29.45 30.87 9,911,135 +0.89(+2.97%)
Jun 01, 2009 26.76 30.33 26.65 29.98 13,317,526 +3.89(+14.91%)
May 29, 2009 26.14 26.28 25.29 26.09 4,917,535 +0.45(+1.76%)
May 28, 2009 26.71 26.77 25.26 25.64 4,591,639 -0.22(-0.85%)
May 27, 2009 26.46 27.55 25.70 25.86 6,638,268 -0.90(-3.36%)
May 26, 2009 24.73 26.99 24.73 26.76 6,073,688 +1.63(+6.49%)
May 22, 2009 25.50 26.10 24.56 25.13 5,596,044 +0.03(+0.12%)
May 21, 2009 26.15 26.47 24.78 25.10 6,574,723 -1.41(-5.32%)
May 20, 2009 27.83 28.97 26.36 26.51 5,970,798 -1.02(-3.71%)
May 19, 2009 27.17 28.09 26.65 27.53 6,375,574 +0.37(+1.36%)
May 18, 2009 27.05 27.49 26.47 27.16 6,006,432 +0.62(+2.34%)
May 15, 2009 26.02 27.86 25.84 26.54 12,692,937 -0.11(-0.41%)
May 14, 2009 26.33 27.87 26.00 26.65 6,008,930 +0.13(+0.49%)
May 13, 2009 27.63 27.63 26.20 26.52 8,913,188 -1.40(-5.01%)
May 12, 2009 28.70 29.27 27.22 27.92 8,460,738 -0.99(-3.42%)
May 11, 2009 30.06 30.06 28.67 28.91 7,194,875 -1.60(-5.24%)
May 08, 2009 29.90 30.78 29.08 30.51 8,519,678 -1.69(-5.25%)
May 07, 2009 32.29 32.85 29.82 32.20 11,677,452 +0.30(+0.94%)
May 06, 2009 32.74 32.89 31.21 31.90 8,609,963 -0.28(-0.87%)
May 05, 2009 32.36 32.80 31.71 32.18 7,061,626 -0.41(-1.26%)
May 04, 2009 32.43 32.67 32.05 32.59 8,833,584 +1.59(+5.13%)
May 01, 2009 30.39 31.17 29.74 31.00 12,737,728 +0.31(+1.01%)
Apr 30, 2009 28.69 31.03 28.69 30.69 14,610,322 +2.25(+7.91%)
Apr 29, 2009 27.50 29.11 26.95 28.44 7,276,390 +1.32(+4.87%)
Apr 28, 2009 27.24 28.12 26.77 27.12 7,988,293 -0.36(-1.31%)
Apr 27, 2009 27.82 28.07 26.81 27.48 8,338,386 -0.67(-2.38%)
Apr 24, 2009 26.90 28.55 26.58 28.15 8,137,750 +1.47(+5.51%)
Apr 23, 2009 26.46 27.28 25.45 26.68 8,342,759 -0.24(-0.89%)
Apr 22, 2009 25.34 28.40 25.34 26.92 12,239,696 +0.89(+3.42%)
Apr 21, 2009 25.14 26.32 24.50 26.03 4,354,057 +0.51(+2.00%)
Apr 20, 2009 26.55 26.55 25.00 25.52 4,908,421 -1.28(-4.78%)
Apr 17, 2009 26.27 27.13 25.88 26.80 4,266,199 +0.61(+2.33%)
Apr 16, 2009 25.19 26.70 25.02 26.19 6,694,585 +1.02(+4.05%)
Apr 15, 2009 25.38 25.50 24.26 25.17 7,014,556 -0.41(-1.60%)
Apr 14, 2009 25.76 26.29 25.43 25.58 8,088,952 -0.94(-3.54%)
Apr 13, 2009 25.60 26.72 25.35 26.52 7,879,959 +1.10(+4.33%)
Apr 09, 2009 24.13 25.58 23.45 25.42 11,355,887 +2.82(+12.48%)
Apr 08, 2009 21.57 22.69 21.57 22.60 5,454,524 +1.45(+6.86%)
Apr 07, 2009 21.34 21.50 20.81 21.15 4,826,149 -0.89(-4.04%)
Apr 06, 2009 22.69 22.84 21.63 22.04 5,688,241 -1.02(-4.42%)
Apr 03, 2009 21.92 23.16 21.80 23.06 6,326,425 +1.09(+4.96%)
Apr 02, 2009 21.09 22.46 20.80 21.97 6,095,267 +1.41(+6.86%)
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.