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 (%)
Oct 31, 2006 77.06 77.18 75.21 75.23 2,645,300 -1.83(-2.37%)
Oct 30, 2006 76.76 77.56 75.51 77.06 1,746,100 +0.81(+1.06%)
Oct 27, 2006 76.79 77.01 75.98 76.25 2,022,900 -0.69(-0.90%)
Oct 26, 2006 75.75 76.98 75.50 76.94 1,827,100 +1.19(+1.57%)
Oct 25, 2006 76.68 77.76 75.16 75.75 2,740,300 -0.92(-1.20%)
Oct 24, 2006 76.35 76.73 76.11 76.67 2,128,100 -0.08(-0.10%)
Oct 23, 2006 74.87 76.85 74.70 76.75 2,887,200 +1.89(+2.52%)
Oct 20, 2006 74.55 74.86 73.93 74.86 2,127,900 +0.47(+0.63%)
Oct 19, 2006 73.62 74.98 73.47 74.39 2,891,500 +0.75(+1.02%)
Oct 18, 2006 73.00 73.75 72.61 73.64 2,003,900 +1.12(+1.54%)
Oct 17, 2006 72.50 73.09 72.00 72.52 1,343,800 -0.46(-0.63%)
Oct 16, 2006 73.87 73.87 72.93 72.98 1,442,700 -0.90(-1.22%)
Oct 13, 2006 73.03 74.00 72.89 73.88 2,212,200 +0.85(+1.16%)
Oct 12, 2006 71.65 73.19 71.65 73.03 2,264,700 +1.60(+2.24%)
Oct 11, 2006 72.04 72.69 71.03 71.43 2,082,500 -0.61(-0.85%)
Oct 10, 2006 71.70 72.95 71.12 72.04 2,242,500 +0.51(+0.71%)
Oct 09, 2006 71.00 71.71 70.39 71.53 1,630,400 +0.45(+0.63%)
Oct 06, 2006 70.42 72.42 69.79 71.08 3,764,300 +0.66(+0.94%)
Oct 05, 2006 71.86 72.05 69.88 70.42 6,256,100 -1.62(-2.25%)
Oct 04, 2006 69.16 72.60 69.13 72.04 4,862,400 +2.26(+3.24%)
Oct 03, 2006 69.50 70.25 68.56 69.78 3,541,800 +0.68(+0.98%)
Oct 02, 2006 68.40 69.25 67.60 69.10 2,671,000 +0.71(+1.04%)
Sep 29, 2006 69.40 69.49 68.23 68.39 2,606,200 -0.89(-1.28%)
Sep 28, 2006 69.13 69.28 67.98 69.28 2,284,900 +0.15(+0.22%)
Sep 27, 2006 68.45 69.49 68.00 69.13 3,012,300 +0.68(+0.99%)
Sep 26, 2006 67.87 68.57 67.30 68.45 4,880,700 -0.42(-0.61%)
Sep 25, 2006 66.99 69.10 66.71 68.87 3,711,800 +2.28(+3.42%)
Sep 22, 2006 67.20 67.67 66.34 66.59 2,466,800 -0.80(-1.19%)
Sep 21, 2006 68.95 69.45 67.20 67.39 4,269,600 -1.56(-2.26%)
Sep 20, 2006 68.20 69.00 68.00 68.95 3,058,300 +1.43(+2.12%)
Sep 19, 2006 67.00 67.90 66.70 67.52 3,669,600 +0.62(+0.93%)
Sep 18, 2006 64.99 66.90 64.24 66.90 4,841,200 +2.17(+3.35%)
Sep 15, 2006 65.89 65.90 64.41 64.73 3,577,700 -0.58(-0.89%)
Sep 14, 2006 64.65 65.38 63.84 65.31 3,045,100 +0.12(+0.18%)
Sep 13, 2006 65.80 65.89 64.86 65.19 2,905,100 -0.81(-1.23%)
Sep 12, 2006 65.24 66.20 65.11 66.00 3,100,100 +0.81(+1.24%)
Sep 11, 2006 64.17 65.80 64.01 65.19 3,130,800 +1.02(+1.59%)
Sep 08, 2006 63.00 64.22 62.77 64.17 2,851,500 +0.34(+0.53%)
Sep 07, 2006 64.30 64.47 63.36 63.83 2,621,600 -0.70(-1.08%)
Sep 06, 2006 64.90 65.16 64.25 64.53 2,087,000 -0.50(-0.77%)
Sep 05, 2006 64.10 65.08 64.03 65.03 2,500,900 +0.98(+1.53%)
Sep 01, 2006 63.04 64.20 62.90 64.05 2,070,000 +1.01(+1.60%)
Aug 31, 2006 64.15 64.15 62.20 63.04 4,269,200 -0.12(-0.19%)
Aug 30, 2006 64.25 64.28 62.97 63.16 5,268,600 -0.80(-1.25%)
Aug 29, 2006 64.70 64.96 63.47 63.96 5,281,300 -0.37(-0.58%)
Aug 28, 2006 65.25 66.22 63.95 64.33 5,629,200 -0.87(-1.33%)
Aug 25, 2006 64.99 66.23 64.62 65.20 3,772,100 +0.11(+0.17%)
Aug 24, 2006 66.26 66.26 64.82 65.09 2,722,900 -1.17(-1.77%)
Aug 23, 2006 66.95 67.47 65.64 66.26 2,569,200 -0.94(-1.40%)
Aug 22, 2006 67.52 67.61 66.31 67.20 2,386,700 -0.31(-0.46%)
Aug 21, 2006 68.15 68.22 67.22 67.51 1,860,400 -0.64(-0.94%)
Aug 18, 2006 69.10 69.10 67.90 68.15 2,067,300 -0.48(-0.70%)
Aug 17, 2006 68.05 69.34 67.84 68.63 2,128,700 +0.58(+0.85%)
Aug 16, 2006 68.00 68.20 66.91 68.05 2,513,800 +0.20(+0.29%)
Aug 15, 2006 66.78 68.26 66.57 67.85 2,509,600 +1.53(+2.31%)
Aug 14, 2006 66.10 66.89 65.32 66.32 1,925,600 +1.12(+1.72%)
Aug 11, 2006 65.90 66.49 64.67 65.20 2,467,400 -0.38(-0.58%)
Aug 10, 2006 64.50 65.79 62.65 65.58 5,355,500 +1.58(+2.47%)
Aug 09, 2006 64.55 64.92 63.47 64.00 3,021,100 +0.03(+0.05%)
Aug 08, 2006 64.72 64.96 63.72 63.97 2,603,300 -0.75(-1.16%)
Aug 07, 2006 64.00 65.32 63.40 64.72 2,398,000 +0.65(+1.01%)
Aug 04, 2006 65.10 65.61 63.50 64.07 2,887,000 -0.13(-0.20%)
Aug 03, 2006 64.24 65.33 63.16 64.20 4,554,700 -0.04(-0.06%)
Aug 02, 2006 63.50 64.45 63.24 64.24 3,041,700 +0.77(+1.21%)
Aug 01, 2006 62.50 63.51 61.42 63.47 3,847,400 +0.51(+0.81%)
Jul 31, 2006 63.35 64.26 62.72 62.96 2,106,600 +0.21(+0.33%)
Jul 28, 2006 61.78 63.86 61.55 62.75 2,306,900 +1.32(+2.15%)
Jul 27, 2006 63.71 63.71 61.20 61.43 1,656,800 -0.51(-0.82%)
Jul 26, 2006 63.41 63.47 61.94 61.94 2,065,300 -1.72(-2.70%)
Jul 25, 2006 63.48 64.06 63.08 63.66 1,675,600 -0.17(-0.27%)
Jul 24, 2006 62.06 64.30 62.50 63.83 2,055,200 +1.78(+2.87%)
Jul 21, 2006 63.40 63.41 61.70 62.05 3,031,700 -1.39(-2.19%)
Jul 20, 2006 64.19 64.55 63.38 63.44 1,947,900 -0.75(-1.17%)
Jul 19, 2006 63.38 64.55 63.62 64.19 3,507,200 +0.82(+1.29%)
Jul 18, 2006 64.60 64.61 61.51 63.37 5,655,800 -2.29(-3.49%)
Jul 17, 2006 65.09 66.46 65.09 65.66 2,689,400 +0.82(+1.26%)
Jul 14, 2006 64.86 65.25 64.08 64.84 2,813,500 +0.06(+0.09%)
Jul 13, 2006 67.51 67.65 64.68 64.78 4,705,100 -3.32(-4.88%)
Jul 12, 2006 68.97 69.34 68.05 68.10 2,326,800 -0.87(-1.26%)
Jul 11, 2006 68.70 69.11 68.00 68.97 1,391,800 +0.37(+0.54%)
Jul 10, 2006 68.85 68.94 68.35 68.60 1,498,300 +0.09(+0.13%)
Jul 07, 2006 67.40 69.25 67.40 68.51 2,724,800 +0.86(+1.27%)
Jul 06, 2006 66.89 67.87 65.40 67.65 4,202,300 +0.09(+0.13%)
Jul 05, 2006 67.70 67.71 66.82 67.56 2,449,400 -0.45(-0.66%)
Jul 03, 2006 67.75 68.04 67.33 68.01 1,043,200 +0.50(+0.74%)
Jun 30, 2006 67.70 68.36 67.35 67.51 2,669,800 -0.18(-0.27%)
Jun 29, 2006 67.04 68.22 67.03 67.69 2,445,600 +0.71(+1.06%)
Jun 28, 2006 66.55 67.20 66.11 66.98 1,774,600 +0.59(+0.89%)
Jun 27, 2006 67.50 67.85 66.37 66.39 2,017,400 -1.71(-2.51%)
Jun 26, 2006 68.00 68.80 67.90 68.10 2,107,800 +0.60(+0.89%)
Jun 23, 2006 67.53 67.98 67.28 67.50 1,448,200 -0.18(-0.27%)
Jun 22, 2006 67.48 68.22 67.20 67.68 2,580,100 +0.30(+0.45%)
Jun 21, 2006 65.88 68.01 65.80 67.38 3,101,600 +1.39(+2.11%)
Jun 20, 2006 65.89 66.47 65.79 65.99 2,249,500 +0.18(+0.27%)
Jun 19, 2006 66.05 66.75 65.61 65.81 2,573,800 +0.24(+0.37%)
Jun 16, 2006 66.00 67.11 65.44 65.57 2,613,400 -0.27(-0.41%)
Jun 15, 2006 64.17 65.91 64.10 65.84 2,554,700 +1.91(+2.99%)
Jun 14, 2006 62.05 63.93 61.81 63.93 2,269,400 +1.83(+2.95%)
Jun 13, 2006 62.95 63.78 62.06 62.10 2,314,500 -1.04(-1.65%)
Jun 12, 2006 64.60 64.78 63.08 63.14 1,537,700 -1.18(-1.83%)
Jun 09, 2006 65.20 65.39 64.05 64.32 1,688,800 -0.77(-1.18%)
Jun 08, 2006 65.59 65.85 63.51 65.09 3,310,600 -0.50(-0.76%)
Jun 07, 2006 65.23 66.90 64.80 65.59 3,184,800 +0.37(+0.57%)
Jun 06, 2006 63.86 65.50 63.40 65.22 3,838,800 +1.36(+2.13%)
Jun 05, 2006 64.35 65.14 63.67 63.86 1,760,200 -0.94(-1.45%)
Jun 02, 2006 64.79 64.92 63.60 64.80 2,437,600 +0.01(+0.02%)
Jun 01, 2006 62.75 64.93 62.63 64.79 6,083,400 +3.95(+6.49%)
May 31, 2006 60.15 60.84 60.15 60.84 3,663,000 +0.95(+1.59%)
May 30, 2006 60.60 60.60 59.51 59.89 2,350,000 -1.32(-2.16%)
May 26, 2006 61.20 62.28 60.97 61.21 1,703,100 +0.19(+0.31%)
May 25, 2006 61.95 62.19 60.61 61.02 3,464,300 -1.80(-2.87%)
May 24, 2006 62.10 63.07 61.55 62.82 3,554,500 +0.79(+1.27%)
May 23, 2006 62.34 63.14 62.03 62.03 1,815,700 -0.06(-0.10%)
May 22, 2006 62.81 63.03 61.40 62.09 2,359,700 -1.31(-2.07%)
May 19, 2006 63.10 63.90 63.07 63.40 1,797,300 +0.67(+1.07%)
May 18, 2006 63.16 63.73 62.73 62.73 1,833,600 -0.21(-0.33%)
May 17, 2006 62.80 63.68 62.63 62.94 2,052,700 -0.45(-0.71%)
May 16, 2006 63.70 64.59 63.25 63.39 1,918,400 -1.06(-1.64%)
May 15, 2006 63.15 64.68 62.85 64.45 2,922,700 -0.12(-0.19%)
May 12, 2006 65.98 65.99 63.64 64.57 2,719,400 -1.41(-2.14%)
May 11, 2006 66.74 67.06 65.25 65.98 2,774,000 -0.93(-1.39%)
May 10, 2006 66.63 67.47 66.50 66.91 1,955,300 -0.65(-0.96%)
May 09, 2006 67.20 67.80 67.10 67.56 1,570,500 +0.41(+0.61%)
May 08, 2006 66.25 67.88 66.25 67.15 1,880,900 +0.57(+0.86%)
May 05, 2006 66.65 66.84 66.25 66.58 1,528,800 +0.54(+0.82%)
May 04, 2006 65.72 66.49 64.35 66.04 2,746,500 +0.33(+0.50%)
May 03, 2006 65.29 66.08 64.55 65.71 1,479,400 +0.17(+0.26%)
May 02, 2006 66.36 66.43 65.18 65.54 2,270,400 -0.81(-1.22%)
May 01, 2006 65.65 67.45 65.63 66.35 2,541,300 +0.89(+1.36%)
Apr 28, 2006 65.15 65.64 65.02 65.46 2,450,900 +0.49(+0.75%)
Apr 27, 2006 64.90 65.47 64.31 64.97 2,066,600 +0.10(+0.15%)
Apr 26, 2006 64.41 65.49 64.41 64.87 2,165,400 +0.35(+0.54%)
Apr 25, 2006 63.65 65.00 63.61 64.52 2,464,000 +1.10(+1.73%)
Apr 24, 2006 63.23 63.47 61.99 63.42 2,067,900 +0.42(+0.67%)
Apr 21, 2006 63.65 63.92 62.50 63.00 3,201,800 -0.22(-0.35%)
Apr 20, 2006 62.61 63.50 62.46 63.22 3,205,900 +0.90(+1.44%)
Apr 19, 2006 60.97 62.60 60.19 62.32 3,356,200 +1.67(+2.75%)
Apr 18, 2006 59.90 60.98 59.88 60.65 1,962,100 +0.91(+1.52%)
Apr 17, 2006 59.42 60.40 59.17 59.74 1,864,000 +0.24(+0.40%)
Apr 13, 2006 59.24 59.51 59.00 59.50 1,439,800 +0.26(+0.44%)
Apr 12, 2006 58.34 59.32 58.33 59.24 2,274,900 +1.10(+1.89%)
Apr 11, 2006 58.48 58.63 57.43 58.14 2,058,000 -0.33(-0.56%)
Apr 10, 2006 59.90 59.90 58.42 58.47 1,867,400 -1.54(-2.57%)
Apr 07, 2006 60.59 61.65 59.91 60.01 1,479,300 -0.49(-0.81%)
Apr 06, 2006 58.42 60.75 58.42 60.50 2,991,800 +0.90(+1.51%)
Apr 05, 2006 61.03 61.03 59.34 59.60 2,105,500 +0.35(+0.59%)
Apr 04, 2006 59.38 59.81 58.80 59.25 2,394,000 -0.23(-0.39%)
Apr 03, 2006 61.31 61.31 59.13 59.48 1,758,700 -0.93(-1.54%)
Mar 31, 2006 61.00 61.42 60.41 60.41 868,700 -0.79(-1.29%)
Mar 30, 2006 61.25 61.99 60.81 61.20 1,168,000 -0.17(-0.28%)
Mar 29, 2006 60.93 62.00 60.93 61.37 968,400 +0.67(+1.10%)
Mar 28, 2006 60.75 61.84 60.12 60.70 1,642,500 -0.30(-0.49%)
Mar 27, 2006 61.61 61.91 60.90 61.00 1,389,400 +0.18(+0.30%)
Mar 24, 2006 61.17 61.65 60.65 60.82 1,098,600 -0.58(-0.94%)
Mar 23, 2006 61.33 61.86 61.13 61.40 1,267,600 -0.12(-0.20%)
Mar 22, 2006 60.50 61.73 60.50 61.52 1,170,200 -0.21(-0.34%)
Mar 21, 2006 62.54 62.55 61.24 61.73 1,520,500 -0.56(-0.90%)
Mar 20, 2006 62.72 62.78 61.86 62.29 1,107,400 -0.42(-0.67%)
Mar 17, 2006 62.95 63.14 62.54 62.71 1,247,800 +0.20(+0.32%)
Mar 16, 2006 62.25 62.92 62.15 62.51 1,363,400 +0.40(+0.64%)
Mar 15, 2006 61.94 62.27 61.03 62.11 1,342,600 +0.35(+0.57%)
Mar 14, 2006 61.10 61.78 60.88 61.76 1,328,200 +0.38(+0.62%)
Mar 13, 2006 61.95 62.05 61.18 61.38 1,884,900 -0.55(-0.89%)
Mar 10, 2006 60.84 61.95 60.59 61.93 1,939,200 +1.10(+1.81%)
Mar 09, 2006 60.28 60.96 59.78 60.83 1,466,700 +0.55(+0.91%)
Mar 08, 2006 59.50 60.35 59.50 60.28 1,009,700 +0.61(+1.02%)
Mar 07, 2006 59.80 60.13 59.30 59.67 1,432,400 -0.04(-0.07%)
Mar 06, 2006 60.31 60.40 59.59 59.71 948,500 -0.60(-0.99%)
Mar 03, 2006 60.05 60.78 59.54 60.31 1,809,000 +0.12(+0.20%)
Mar 02, 2006 60.15 60.69 59.45 60.19 2,098,900 +0.01(+0.02%)
Mar 01, 2006 58.39 60.19 58.34 60.18 3,129,200 +1.54(+2.63%)
Feb 28, 2006 58.95 59.35 58.38 58.64 2,126,100 -0.31(-0.53%)
Feb 27, 2006 58.35 59.35 58.33 58.95 1,682,000 +1.00(+1.73%)
Feb 24, 2006 57.34 58.20 56.66 57.95 1,061,300 +0.61(+1.06%)
Feb 23, 2006 57.69 58.16 57.19 57.34 1,401,100 -0.44(-0.76%)
Feb 22, 2006 56.73 57.99 56.73 57.78 1,544,800 +1.16(+2.05%)
Feb 21, 2006 57.44 57.62 56.24 56.62 1,607,700 -0.62(-1.08%)
Feb 17, 2006 57.85 57.99 57.17 57.24 2,344,900 -0.61(-1.05%)
Feb 16, 2006 57.99 58.82 57.27 57.85 4,993,900 +1.22(+2.15%)
Feb 15, 2006 56.00 56.70 55.51 56.63 1,789,000 +0.63(+1.13%)
Feb 14, 2006 56.00 56.45 55.61 56.00 1,548,900 +0.60(+1.08%)
Feb 13, 2006 55.30 55.75 54.85 55.40 898,500 +0.14(+0.25%)
Feb 10, 2006 55.17 55.70 54.18 55.26 1,452,500 -0.01(-0.02%)
Feb 09, 2006 56.09 56.25 54.89 55.27 1,273,500 -0.73(-1.30%)
Feb 08, 2006 54.68 56.12 54.32 56.00 1,552,400 +1.33(+2.43%)
Feb 07, 2006 55.59 55.83 54.33 54.67 1,297,000 -0.92(-1.65%)
Feb 06, 2006 56.25 56.25 55.33 55.59 1,468,800 -0.46(-0.82%)
Feb 03, 2006 56.21 56.80 55.61 56.05 1,569,200 -0.01(-0.02%)
Feb 02, 2006 55.45 56.29 54.62 56.06 2,444,100 +0.09(+0.16%)
Feb 01, 2006 55.80 56.24 55.50 55.97 1,624,200 +0.17(+0.30%)
Jan 31, 2006 55.95 56.04 55.12 55.80 1,560,500 -0.34(-0.61%)
Jan 30, 2006 56.21 56.97 56.09 56.14 841,200 -0.07(-0.12%)
Jan 27, 2006 56.70 56.85 55.81 56.21 2,420,800 -0.47(-0.83%)
Jan 26, 2006 56.76 56.85 56.25 56.68 3,056,300 -0.07(-0.12%)
Jan 25, 2006 56.01 56.88 56.01 56.75 1,752,400 +0.75(+1.34%)
Jan 24, 2006 55.20 56.19 55.10 56.00 1,218,800 +0.99(+1.80%)
Jan 23, 2006 55.06 55.41 54.23 55.01 1,508,300 +0.20(+0.36%)
Jan 20, 2006 56.15 56.33 54.43 54.81 2,145,400 -1.11(-1.98%)
Jan 19, 2006 55.69 56.05 55.22 55.92 969,400 +0.29(+0.52%)
Jan 18, 2006 55.20 56.45 55.10 55.63 1,472,900 -0.07(-0.13%)
Jan 17, 2006 55.45 55.92 55.14 55.70 1,974,900 -1.03(-1.82%)
Jan 13, 2006 56.85 57.66 56.60 56.73 984,300 -0.12(-0.21%)
Jan 12, 2006 55.96 57.06 55.96 56.85 1,406,300 +0.08(+0.14%)
Jan 11, 2006 56.29 57.08 55.84 56.77 1,654,200 +0.67(+1.19%)
Jan 10, 2006 55.95 56.32 55.66 56.10 1,752,100 +0.00(+0.00%)
Jan 09, 2006 55.79 56.41 55.38 56.10 2,499,200 +0.11(+0.20%)
Jan 06, 2006 56.65 56.69 55.06 55.99 2,799,400 +0.58(+1.05%)
Jan 05, 2006 56.00 56.52 54.53 55.41 4,720,000 -1.82(-3.18%)
Jan 04, 2006 57.09 57.70 56.95 57.23 3,497,600 +0.78(+1.38%)
Jan 03, 2006 55.65 56.68 54.31 56.45 2,956,500 +0.85(+1.53%)
Dec 30, 2005 54.95 55.94 54.77 55.60 1,084,600 +0.16(+0.29%)
Dec 29, 2005 56.74 56.99 55.39 55.44 1,670,100 -0.87(-1.55%)
Dec 28, 2005 55.65 56.74 55.45 56.31 1,440,700 +1.01(+1.83%)
Dec 27, 2005 55.90 56.40 55.30 55.30 1,806,100 -0.42(-0.75%)
Dec 23, 2005 54.65 56.07 54.65 55.72 1,191,100 +1.07(+1.96%)
Dec 22, 2005 54.85 55.20 54.25 54.65 1,382,600 -0.44(-0.80%)
Dec 21, 2005 54.73 55.62 54.72 55.09 1,738,500 +0.58(+1.06%)
Dec 20, 2005 53.20 54.58 52.81 54.51 2,530,700 +1.65(+3.12%)
Dec 19, 2005 53.75 53.86 52.64 52.86 2,511,900 -0.48(-0.90%)
Dec 16, 2005 54.60 54.70 52.95 53.34 4,331,300 -0.86(-1.59%)
Dec 15, 2005 54.67 54.95 53.68 54.20 1,980,800 -0.46(-0.84%)
Dec 14, 2005 54.56 54.86 54.34 54.66 1,478,100 +0.15(+0.28%)
Dec 13, 2005 54.72 54.89 54.12 54.51 2,086,900 -0.21(-0.38%)
Dec 12, 2005 54.85 55.46 54.56 54.72 2,412,700 +0.42(+0.77%)
Dec 09, 2005 54.70 54.75 53.93 54.30 1,256,800 -0.12(-0.22%)
Dec 08, 2005 54.33 54.85 53.71 54.42 1,871,200 +0.16(+0.29%)
Dec 07, 2005 54.60 54.74 53.85 54.26 1,629,700 -0.20(-0.37%)
Dec 06, 2005 54.23 54.85 54.02 54.46 1,297,000 +0.52(+0.96%)
Dec 05, 2005 53.82 54.03 53.01 53.94 1,522,600 +0.13(+0.24%)
Dec 02, 2005 54.55 55.61 53.69 53.81 2,611,700 -1.06(-1.93%)
Dec 01, 2005 52.47 54.90 52.65 54.87 3,282,600 +2.40(+4.57%)
Nov 30, 2005 51.82 52.65 51.80 52.47 3,129,100 +0.16(+0.31%)
Nov 29, 2005 53.05 53.15 52.24 52.31 2,580,500 -0.57(-1.08%)
Nov 28, 2005 54.10 54.13 52.85 52.88 2,449,900 -1.22(-2.26%)
Nov 25, 2005 54.41 54.42 53.90 54.10 482,200 +0.11(+0.20%)
Nov 23, 2005 53.94 54.40 53.77 53.99 1,483,600 +0.20(+0.37%)
Nov 22, 2005 53.98 53.99 53.30 53.79 1,976,600 -0.19(-0.35%)
Nov 21, 2005 54.55 54.64 53.67 53.98 1,722,400 -0.39(-0.72%)
Nov 18, 2005 54.90 54.99 54.12 54.37 2,069,800 +0.19(+0.35%)
Nov 17, 2005 53.80 54.28 53.33 54.18 1,474,900 +0.78(+1.46%)
Nov 16, 2005 52.21 53.65 52.20 53.40 2,413,300 +1.19(+2.28%)
Nov 15, 2005 53.75 53.76 51.85 52.21 2,984,000 -1.54(-2.87%)
Nov 14, 2005 54.71 54.92 53.52 53.75 1,794,700 -0.97(-1.77%)
Nov 11, 2005 54.19 54.75 54.00 54.72 1,277,200 +0.79(+1.46%)
Nov 10, 2005 53.10 54.09 52.28 53.93 1,573,200 +1.18(+2.24%)
Nov 09, 2005 53.08 53.51 52.65 52.75 1,725,900 -0.13(-0.25%)
Nov 08, 2005 53.25 53.26 52.38 52.88 1,155,400 -0.52(-0.97%)
Nov 07, 2005 53.64 54.01 52.80 53.40 1,778,700 +0.08(+0.15%)
Nov 04, 2005 53.26 53.50 52.50 53.32 2,199,800 -0.08(-0.15%)
Nov 03, 2005 53.05 54.31 53.01 53.40 4,392,600 +1.95(+3.79%)
Nov 02, 2005 50.10 51.53 49.94 51.45 1,893,800 +1.51(+3.02%)
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.