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 (%)
Feb 28, 2003 19.90 20.14 19.76 19.85 1,481,100 +0.12(+0.61%)
Feb 27, 2003 20.19 20.30 19.60 19.73 2,063,500 -0.42(-2.08%)
Feb 26, 2003 20.06 20.15 19.78 20.15 2,372,500 +0.09(+0.45%)
Feb 25, 2003 19.10 20.14 18.91 20.06 3,398,100 +0.67(+3.46%)
Feb 24, 2003 19.75 19.85 19.23 19.39 3,119,800 -0.95(-4.67%)
Feb 21, 2003 19.95 20.60 19.75 20.34 5,101,600 +0.57(+2.88%)
Feb 20, 2003 18.43 20.00 18.10 19.77 7,582,300 +1.34(+7.27%)
Feb 19, 2003 19.13 19.23 18.31 18.43 3,338,400 -1.07(-5.49%)
Feb 18, 2003 18.73 19.50 18.72 19.50 2,099,200 +0.78(+4.17%)
Feb 14, 2003 18.00 18.74 17.79 18.72 1,930,500 +0.95(+5.35%)
Feb 13, 2003 18.40 18.40 17.56 17.77 2,916,700 -0.46(-2.52%)
Feb 12, 2003 18.20 18.35 18.00 18.23 2,869,100 +0.05(+0.28%)
Feb 11, 2003 18.60 18.60 17.95 18.18 3,782,900 -0.25(-1.36%)
Feb 10, 2003 18.65 18.95 18.20 18.43 3,565,800 -0.22(-1.18%)
Feb 07, 2003 19.20 19.33 18.33 18.65 2,343,700 -0.24(-1.27%)
Feb 06, 2003 19.62 19.70 18.74 18.89 2,492,400 -0.35(-1.82%)
Feb 05, 2003 19.50 19.69 19.11 19.24 2,472,200 -0.12(-0.62%)
Feb 04, 2003 19.55 19.55 19.10 19.36 1,924,200 -0.18(-0.92%)
Feb 03, 2003 19.55 19.91 19.37 19.54 2,208,900 +0.15(+0.77%)
Jan 31, 2003 19.27 19.85 19.18 19.39 1,825,200 +0.12(+0.62%)
Jan 30, 2003 19.88 20.25 19.10 19.27 3,271,700 -0.51(-2.58%)
Jan 29, 2003 18.90 20.35 18.71 19.78 3,999,900 +0.59(+3.07%)
Jan 28, 2003 18.70 19.25 18.70 19.19 3,385,300 +0.62(+3.34%)
Jan 27, 2003 19.40 19.40 18.56 18.57 3,411,700 -0.82(-4.23%)
Jan 24, 2003 19.92 20.00 19.20 19.39 3,027,200 -0.35(-1.77%)
Jan 23, 2003 20.30 20.47 19.56 19.74 5,241,600 -0.56(-2.76%)
Jan 22, 2003 20.46 20.85 20.15 20.30 3,806,600 -0.15(-0.73%)
Jan 21, 2003 22.00 22.05 20.27 20.45 5,874,900 -1.34(-6.15%)
Jan 17, 2003 22.20 22.40 21.60 21.79 2,671,800 -0.66(-2.94%)
Jan 16, 2003 22.75 22.95 22.10 22.45 3,660,900 -0.17(-0.75%)
Jan 15, 2003 23.30 23.31 22.25 22.62 3,598,100 -0.70(-3.00%)
Jan 14, 2003 23.85 23.87 23.13 23.32 3,361,800 -0.54(-2.26%)
Jan 13, 2003 23.60 23.92 23.11 23.86 3,492,500 +0.26(+1.10%)
Jan 10, 2003 24.10 24.32 23.15 23.60 4,691,100 -0.98(-3.99%)
Jan 09, 2003 24.15 24.60 24.10 24.58 4,581,500 +0.69(+2.89%)
Jan 08, 2003 23.55 24.48 23.20 23.89 3,558,600 +0.28(+1.19%)
Jan 07, 2003 23.39 23.70 23.36 23.61 3,485,500 +0.22(+0.94%)
Jan 06, 2003 23.30 23.60 22.97 23.39 2,360,400 -0.09(-0.38%)
Jan 03, 2003 23.51 23.51 22.90 23.48 1,537,500 -0.02(-0.09%)
Jan 02, 2003 23.05 23.70 23.00 23.50 2,231,700 +0.49(+2.13%)
Dec 31, 2002 23.00 23.24 22.55 23.01 1,828,900 +0.12(+0.52%)
Dec 30, 2002 22.30 22.94 21.70 22.89 2,641,600 +0.82(+3.72%)
Dec 27, 2002 22.20 22.32 21.86 22.07 1,303,900 -0.18(-0.81%)
Dec 26, 2002 22.05 22.59 22.05 22.25 1,530,700 +0.00(+0.00%)
Dec 24, 2002 22.33 22.42 21.70 22.25 1,554,400 -0.08(-0.36%)
Dec 23, 2002 23.35 23.83 22.15 22.33 2,798,200 -1.49(-6.26%)
Dec 20, 2002 23.70 23.95 22.91 23.82 1,926,000 +0.46(+1.97%)
Dec 19, 2002 23.21 23.95 23.05 23.36 1,705,300 -0.32(-1.35%)
Dec 18, 2002 24.30 24.30 23.35 23.68 3,509,800 -0.77(-3.15%)
Dec 17, 2002 24.76 25.00 24.38 24.45 4,745,900 -0.30(-1.21%)
Dec 16, 2002 23.61 25.50 23.60 24.75 3,242,100 +1.15(+4.87%)
Dec 13, 2002 24.07 24.07 23.41 23.60 3,556,100 -0.46(-1.91%)
Dec 12, 2002 23.65 24.25 23.55 24.06 2,895,000 +0.65(+2.78%)
Dec 11, 2002 23.15 23.75 22.85 23.41 3,176,600 +0.31(+1.34%)
Dec 10, 2002 23.05 23.38 22.72 23.10 2,817,400 +0.06(+0.26%)
Dec 09, 2002 23.02 24.00 22.45 23.04 3,107,300 +0.03(+0.13%)
Dec 06, 2002 22.95 23.19 22.35 23.01 1,645,600 -0.16(-0.69%)
Dec 05, 2002 23.45 23.48 22.65 23.17 1,923,900 -0.28(-1.19%)
Dec 04, 2002 23.00 23.99 22.75 23.45 2,675,200 -0.34(-1.43%)
Dec 03, 2002 24.58 24.58 23.17 23.79 4,331,400 -0.78(-3.17%)
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.