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 (%)
Sep 30, 2009 33.75 33.99 32.90 33.75 5,587,580 +0.04(+0.12%)
Sep 29, 2009 33.00 34.07 33.00 33.71 5,906,742 +1.05(+3.22%)
Sep 28, 2009 32.36 33.00 32.21 32.66 2,259,972 +0.49(+1.52%)
Sep 25, 2009 32.80 32.83 31.99 32.17 3,783,929 -0.71(-2.16%)
Sep 24, 2009 33.07 33.21 32.45 32.88 3,715,025 -0.35(-1.05%)
Sep 23, 2009 34.01 34.32 33.17 33.23 4,746,611 -0.63(-1.86%)
Sep 22, 2009 33.67 34.10 33.41 33.86 3,609,887 +0.48(+1.44%)
Sep 21, 2009 33.84 33.84 32.98 33.38 5,659,212 -0.73(-2.14%)
Sep 18, 2009 33.71 34.20 33.35 34.11 4,495,188 +0.53(+1.58%)
Sep 17, 2009 32.99 34.12 32.91 33.58 5,929,210 +1.07(+3.29%)
Sep 16, 2009 32.74 33.09 32.40 32.51 3,834,224 -0.13(-0.40%)
Sep 15, 2009 32.22 32.89 31.97 32.64 5,982,046 +0.52(+1.62%)
Sep 14, 2009 31.29 32.16 30.89 32.12 5,622,367 +0.52(+1.65%)
Sep 11, 2009 31.49 31.88 31.24 31.60 5,045,685 +0.15(+0.48%)
Sep 10, 2009 31.33 31.72 30.97 31.45 3,140,017 +0.09(+0.29%)
Sep 09, 2009 30.40 31.64 30.11 31.36 5,197,204 +0.90(+2.95%)
Sep 08, 2009 30.99 31.00 30.17 30.46 5,066,238 +0.04(+0.13%)
Sep 04, 2009 30.00 30.76 29.63 30.42 4,810,764 +0.41(+1.37%)
Sep 03, 2009 29.40 30.19 28.65 30.01 9,936,050 +0.30(+1.01%)
Sep 02, 2009 29.36 30.30 29.36 29.71 4,863,544 -0.11(-0.37%)
Sep 01, 2009 30.09 30.86 29.41 29.82 6,382,153 -0.22(-0.72%)
Aug 31, 2009 30.61 30.80 29.82 30.04 5,384,374 -1.04(-3.35%)
Aug 28, 2009 31.45 31.63 30.90 31.08 3,211,078 -0.18(-0.58%)
Aug 27, 2009 30.61 31.27 30.14 31.26 3,928,527 +0.76(+2.49%)
Aug 26, 2009 31.10 31.16 30.41 30.50 5,494,118 -0.66(-2.12%)
Aug 25, 2009 31.07 31.74 30.53 31.16 5,107,250 +0.43(+1.40%)
Aug 24, 2009 31.46 31.46 30.63 30.73 2,824,129 -0.53(-1.70%)
Aug 21, 2009 31.01 31.47 30.72 31.26 3,327,689 +0.57(+1.86%)
Aug 20, 2009 30.64 30.93 30.24 30.69 4,110,675 -0.07(-0.23%)
Aug 19, 2009 30.47 31.02 30.31 30.76 3,892,861 -0.17(-0.55%)
Aug 18, 2009 30.28 31.07 29.98 30.93 3,676,238 +0.75(+2.48%)
Aug 17, 2009 30.51 30.75 30.00 30.18 4,360,589 -1.11(-3.55%)
Aug 14, 2009 32.71 33.19 30.94 31.29 8,540,040 -2.05(-6.15%)
Aug 13, 2009 33.38 33.38 31.76 33.34 8,019,552 +0.13(+0.39%)
Aug 12, 2009 33.07 33.51 32.74 33.21 5,839,785 +0.22(+0.67%)
Aug 11, 2009 33.07 33.22 32.57 32.99 4,745,180 -0.22(-0.66%)
Aug 10, 2009 33.95 34.13 32.81 33.21 6,057,649 -1.22(-3.54%)
Aug 07, 2009 31.88 34.54 31.67 34.43 8,398,824 +3.03(+9.65%)
Aug 06, 2009 31.10 32.04 30.84 31.40 4,532,571 +0.57(+1.85%)
Aug 05, 2009 31.17 31.17 30.09 30.83 4,439,938 +0.01(+0.03%)
Aug 04, 2009 31.20 31.35 30.52 30.82 4,543,870 -0.50(-1.60%)
Aug 03, 2009 31.05 31.62 30.64 31.32 5,558,688 +1.17(+3.88%)
Jul 31, 2009 29.67 30.43 29.37 30.15 4,928,238 +0.69(+2.34%)
Jul 30, 2009 29.58 30.00 29.13 29.46 4,009,629 +0.40(+1.38%)
Jul 29, 2009 28.78 29.38 28.44 29.06 5,129,631 -0.10(-0.34%)
Jul 28, 2009 28.98 29.20 28.34 29.16 3,515,982 +0.17(+0.59%)
Jul 27, 2009 29.06 29.18 28.63 28.99 3,619,830 -0.46(-1.56%)
Jul 24, 2009 29.55 29.69 28.97 29.45 1,430 +0.03(+0.10%)
Jul 23, 2009 29.38 30.26 28.62 29.42 8,531,109 +0.15(+0.51%)
Jul 22, 2009 29.01 29.75 28.82 29.27 6,186,280 -0.12(-0.41%)
Jul 21, 2009 30.00 30.01 28.70 29.39 3,622,301 -0.57(-1.90%)
Jul 20, 2009 28.92 30.00 28.76 29.96 5,057,475 +1.26(+4.39%)
Jul 17, 2009 28.55 28.74 28.20 28.70 2,751,967 +0.08(+0.28%)
Jul 16, 2009 28.39 28.76 27.66 28.62 4,116,864 +0.04(+0.14%)
Jul 15, 2009 27.59 28.67 27.32 28.58 5,736,642 +1.43(+5.27%)
Jul 14, 2009 26.67 27.17 26.24 27.15 4,509,493 +0.48(+1.80%)
Jul 13, 2009 26.34 26.74 26.17 26.67 4,999,343 +0.40(+1.52%)
Jul 10, 2009 26.43 27.08 26.10 26.27 3,487,505 -0.31(-1.17%)
Jul 09, 2009 27.75 27.94 26.10 26.58 9,795,518 -0.95(-3.45%)
Jul 08, 2009 26.65 27.64 26.45 27.53 11,820,082 +0.96(+3.61%)
Jul 07, 2009 27.27 27.75 26.46 26.57 8,283,303 -0.66(-2.42%)
Jul 06, 2009 27.00 28.09 26.66 27.23 4,604,408 -0.05(-0.18%)
Jul 02, 2009 28.06 28.60 27.10 27.28 4,406,052 -1.32(-4.62%)
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.