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 (%)
Mar 31, 2009 20.53 20.58 19.28 20.07 4,370,465 -0.35(-1.71%)
Mar 30, 2009 21.05 21.06 19.99 20.42 6,129,495 +0.27(+1.34%)
Mar 26, 2009 19.36 20.69 19.36 20.15 8,227,275 +1.06(+5.55%)
Mar 25, 2009 19.29 20.42 18.16 19.09 8,030,974 -0.08(-0.42%)
Mar 24, 2009 18.46 19.67 18.29 19.17 7,435,436 +0.41(+2.19%)
Mar 23, 2009 18.10 18.83 18.04 18.76 4,795,388 +1.51(+8.75%)
Mar 20, 2009 17.88 17.94 16.77 17.25 6,295,504 -0.55(-3.06%)
Mar 19, 2009 18.16 18.33 17.46 17.80 5,626,175 -0.16(-0.92%)
Mar 18, 2009 16.55 18.44 16.50 17.96 6,907,982 +1.32(+7.93%)
Mar 17, 2009 16.14 16.75 16.01 16.64 4,900,645 +0.55(+3.42%)
Mar 16, 2009 16.51 16.74 16.05 16.09 5,019,918 -0.35(-2.13%)
Mar 13, 2009 16.94 16.94 16.05 16.44 0 -0.15(-0.90%)
Mar 12, 2009 15.85 16.70 15.60 16.59 5,287,760 +0.72(+4.54%)
Mar 11, 2009 15.60 16.50 15.52 15.87 4,956,627 +0.19(+1.21%)
Mar 10, 2009 14.45 15.72 14.36 15.68 6,155,351 +1.50(+10.58%)
Mar 09, 2009 14.00 15.05 13.96 14.18 6,260,143 -0.04(-0.28%)
Mar 06, 2009 14.65 14.82 13.71 14.22 0 -0.16(-1.11%)
Mar 05, 2009 15.02 15.58 14.15 14.38 8,779,737 -0.96(-6.26%)
Mar 04, 2009 14.85 15.68 14.57 15.34 8,298,147 +0.64(+4.35%)
Mar 02, 2009 14.98 15.54 14.70 14.70 7,568,921 -0.63(-4.11%)
Feb 27, 2009 15.11 16.15 15.01 15.33 0 -0.10(-0.65%)
Feb 26, 2009 15.79 16.32 15.41 15.43 4,783,606 -0.26(-1.66%)
Feb 25, 2009 15.43 16.14 14.87 15.69 7,571,908 +0.36(+2.35%)
Feb 24, 2009 14.38 15.71 14.18 15.33 7,336,184 +0.86(+5.94%)
Feb 23, 2009 14.90 15.32 14.38 14.47 8,744,392 -0.63(-4.17%)
Feb 20, 2009 14.20 15.45 14.19 15.10 0 +0.18(+1.21%)
Feb 19, 2009 15.05 15.75 14.85 14.92 6,517,252 +0.06(+0.40%)
Feb 18, 2009 15.58 15.83 14.67 14.86 6,856,187 -0.56(-3.63%)
Feb 17, 2009 15.29 15.79 15.12 15.42 6,216,820 -0.35(-2.22%)
Feb 13, 2009 15.81 16.15 15.33 15.77 5,602,380 -0.04(-0.25%)
Feb 12, 2009 15.75 15.85 15.00 15.81 6,538,586 -0.01(-0.06%)
Feb 11, 2009 15.47 16.16 15.16 15.82 6,377,288 +0.43(+2.79%)
Feb 10, 2009 16.01 16.38 15.23 15.39 5,356,698 -0.75(-4.65%)
Feb 09, 2009 15.79 16.38 15.47 16.14 6,471,791 +0.31(+1.96%)
Feb 06, 2009 15.11 15.96 15.08 15.83 9,659,000 +0.76(+5.04%)
Feb 05, 2009 14.97 15.99 14.46 15.07 18,368,484 -0.35(-2.27%)
Feb 04, 2009 16.68 16.86 15.22 15.42 8,895,455 -1.18(-7.11%)
Feb 03, 2009 16.58 16.84 16.00 16.60 7,025,358 +0.10(+0.61%)
Feb 02, 2009 16.40 17.33 16.17 16.50 8,210,202 -0.25(-1.49%)
Jan 30, 2009 17.80 18.16 16.60 16.75 0 -1.16(-6.48%)
Jan 29, 2009 18.77 19.04 17.83 17.91 2,512,318 -1.04(-5.49%)
Jan 28, 2009 18.47 19.36 18.39 18.95 3,659,711 +0.96(+5.34%)
Jan 27, 2009 18.06 18.36 17.43 17.99 3,684,510 -0.02(-0.11%)
Jan 26, 2009 18.30 18.85 17.74 18.01 4,934,117 -0.13(-0.72%)
Jan 23, 2009 17.48 18.65 17.18 18.14 4,119,082 +0.25(+1.40%)
Jan 22, 2009 17.70 18.48 17.44 17.89 4,608,456 -0.05(-0.28%)
Jan 21, 2009 17.98 18.00 17.06 17.94 4,793,919 +0.52(+2.99%)
Jan 20, 2009 19.20 19.30 17.22 17.42 6,238,190 -1.89(-9.79%)
Jan 16, 2009 19.45 19.84 18.69 19.31 0 -0.01(-0.05%)
Jan 15, 2009 18.80 19.74 18.31 19.32 8,295,426 +0.56(+2.99%)
Jan 14, 2009 19.67 19.75 18.74 18.76 6,388,669 -1.54(-7.59%)
Jan 13, 2009 20.58 21.28 19.84 20.30 5,972,762 -0.38(-1.84%)
Jan 12, 2009 20.90 21.38 20.36 20.68 3,551,639 -0.26(-1.24%)
Jan 09, 2009 22.02 22.02 20.86 20.94 4,437,650 -0.99(-4.51%)
Jan 08, 2009 21.78 22.76 20.87 21.93 7,050,441 +0.43(+2.00%)
Jan 07, 2009 21.96 22.07 21.13 21.50 5,266,457 -1.00(-4.44%)
Jan 06, 2009 21.79 22.90 21.00 22.50 5,780,961 +0.98(+4.55%)
Jan 05, 2009 20.32 22.03 20.29 21.52 5,867,496 +1.01(+4.92%)
Jan 02, 2009 19.68 20.68 19.22 20.51 0 +0.81(+4.11%)
Jan 01, 2009 18.55 19.86 18.55 19.70 0 +0.00(+0.00%)
Dec 31, 2008 18.55 19.86 18.55 19.70 3,237,192 +1.01(+5.40%)
Dec 30, 2008 17.88 18.72 17.57 18.69 4,322,240 +0.85(+4.76%)
Dec 29, 2008 18.50 18.60 17.67 17.84 3,367,802 -0.82(-4.39%)
Dec 26, 2008 18.21 18.77 18.00 18.66 1,905,666 +0.24(+1.30%)
Dec 24, 2008 18.07 18.70 17.96 18.42 1,303,002 +0.27(+1.49%)
Dec 23, 2008 18.91 18.94 18.04 18.15 3,788,072 -0.62(-3.30%)
Dec 22, 2008 19.91 20.00 18.38 18.77 6,146,082 -1.15(-5.77%)
Dec 19, 2008 20.92 21.00 19.66 19.92 5,746,599 -0.82(-3.95%)
Dec 18, 2008 21.74 22.25 20.40 20.74 5,488,180 -0.75(-3.49%)
Dec 17, 2008 19.99 22.08 19.68 21.49 5,780,620 +1.22(+6.02%)
Dec 16, 2008 20.33 20.40 19.48 20.27 5,035,787 +0.69(+3.52%)
Dec 15, 2008 20.56 20.66 19.15 19.58 4,669,934 -0.93(-4.53%)
Dec 12, 2008 19.71 20.65 19.71 20.51 4,989,021 -0.04(-0.19%)
Dec 11, 2008 21.78 21.98 20.17 20.55 5,501,032 -1.75(-7.85%)
Dec 10, 2008 21.31 22.43 20.62 22.30 4,369,671 +0.89(+4.16%)
Dec 09, 2008 21.39 22.95 21.20 21.41 4,383,679 -0.41(-1.88%)
Dec 08, 2008 20.87 22.73 20.77 21.82 6,282,699 +1.24(+6.03%)
Dec 05, 2008 19.54 20.80 18.62 20.58 5,994,622 +0.70(+3.52%)
Dec 04, 2008 18.23 21.45 18.23 19.88 10,242,362 +1.38(+7.46%)
Dec 03, 2008 17.45 18.66 16.83 18.50 4,849,973 +1.12(+6.44%)
Dec 02, 2008 16.78 17.91 16.23 17.38 5,361,536 +0.83(+5.02%)
Dec 01, 2008 18.55 18.55 16.53 16.55 5,106,520 -2.44(-12.85%)
Nov 28, 2008 18.79 19.25 18.74 18.99 1,678,066 +0.14(+0.74%)
Nov 26, 2008 16.62 19.43 16.60 18.85 5,434,042 +1.94(+11.47%)
Nov 25, 2008 17.92 17.95 15.78 16.91 5,779,613 -0.71(-4.03%)
Nov 24, 2008 15.45 18.25 15.05 17.62 7,111,792 +2.48(+16.38%)
Nov 21, 2008 14.73 15.17 14.11 15.14 7,891,784 +0.76(+5.29%)
Nov 20, 2008 14.98 15.50 13.95 14.38 9,962,838 -0.83(-5.46%)
Nov 19, 2008 16.42 16.72 15.09 15.21 9,828,066 -1.25(-7.59%)
Nov 18, 2008 16.53 17.31 15.75 16.46 6,513,802 -0.26(-1.56%)
Nov 17, 2008 17.20 17.46 16.71 16.72 4,782,218 -0.55(-3.18%)
Nov 14, 2008 18.24 19.63 17.18 17.27 0 -2.01(-10.43%)
Nov 13, 2008 18.03 19.28 16.39 19.28 7,463,317 +0.71(+3.82%)
Nov 12, 2008 19.06 19.40 18.40 18.57 7,035,202 -0.93(-4.77%)
Nov 11, 2008 19.55 20.16 18.84 19.50 5,512,058 -0.51(-2.55%)
Nov 10, 2008 22.98 22.98 19.54 20.01 7,668,098 -2.39(-10.67%)
Nov 07, 2008 22.14 23.10 21.21 22.40 4,073,089 +0.50(+2.28%)
Nov 06, 2008 22.03 24.22 21.55 21.90 9,608,137 -0.33(-1.48%)
Nov 05, 2008 22.97 23.41 22.05 22.23 4,615,828 -0.95(-4.10%)
Nov 04, 2008 23.16 23.77 22.73 23.18 3,734,402 +0.60(+2.66%)
Nov 03, 2008 23.80 23.94 22.28 22.58 4,358,893 -1.34(-5.60%)
Oct 31, 2008 21.55 24.45 21.45 23.92 7,927,253 +2.43(+11.31%)
Oct 30, 2008 21.91 22.50 20.95 21.49 4,933,488 +0.32(+1.51%)
Oct 29, 2008 21.35 22.53 19.58 21.17 6,897,898 +0.81(+3.98%)
Oct 28, 2008 19.67 20.52 18.49 20.36 7,494,294 +1.59(+8.47%)
Oct 27, 2008 18.51 19.97 18.51 18.77 5,574,587 -0.13(-0.69%)
Oct 24, 2008 18.50 19.54 18.04 18.90 6,572,354 -0.60(-3.08%)
Oct 23, 2008 20.16 20.29 18.03 19.50 8,032,688 -0.81(-3.99%)
Oct 22, 2008 20.94 21.24 19.51 20.31 5,107,614 -1.33(-6.15%)
Oct 21, 2008 21.90 22.63 21.50 21.64 5,070,968 -0.26(-1.19%)
Oct 20, 2008 21.51 21.96 21.17 21.90 5,541,300 +0.81(+3.84%)
Oct 17, 2008 20.41 21.75 20.20 21.09 5,726,265 +0.07(+0.33%)
Oct 16, 2008 20.43 21.58 19.48 21.02 13,077,332 -0.26(-1.22%)
Oct 15, 2008 22.00 22.71 21.25 21.28 6,765,983 -1.50(-6.58%)
Oct 14, 2008 24.56 25.32 21.83 22.78 6,257,758 -0.99(-4.16%)
Oct 13, 2008 24.05 24.34 22.30 23.77 6,379,871 +1.15(+5.08%)
Oct 10, 2008 21.50 24.01 19.58 22.62 13,935,824 -0.80(-3.42%)
Oct 09, 2008 27.60 27.60 23.42 23.42 9,637,408 -3.83(-14.06%)
Oct 08, 2008 26.63 28.87 26.18 27.25 13,486,520 -1.51(-5.25%)
Oct 07, 2008 31.85 31.85 28.74 28.76 7,740,109 -2.23(-7.20%)
Oct 06, 2008 30.32 31.21 28.87 30.99 9,164,790 -0.38(-1.21%)
Oct 03, 2008 33.33 33.62 31.37 31.37 0 -1.43(-4.36%)
Oct 02, 2008 32.74 33.37 32.37 32.80 7,702,178 -0.42(-1.26%)
Oct 01, 2008 33.18 33.73 32.35 33.22 5,507,357 -0.12(-0.36%)
Sep 30, 2008 33.22 33.69 32.09 33.34 5,153,535 +0.30(+0.91%)
Sep 29, 2008 35.33 35.38 31.92 33.04 7,384,318 -2.46(-6.93%)
Sep 26, 2008 34.40 35.54 34.00 35.50 0 -0.40(-1.11%)
Sep 25, 2008 35.06 36.45 34.75 35.90 6,107,466 +0.03(+0.08%)
Sep 24, 2008 36.01 37.02 35.56 35.87 5,477,500 +0.02(+0.06%)
Sep 23, 2008 36.09 36.97 35.51 35.85 5,145,597 -0.33(-0.91%)
Sep 22, 2008 38.08 38.08 35.82 36.18 5,549,221 -1.93(-5.06%)
Sep 19, 2008 41.05 41.62 38.03 38.11 0 +0.03(+0.08%)
Sep 18, 2008 37.41 38.13 35.71 38.08 11,985,953 +0.97(+2.61%)
Sep 17, 2008 39.38 39.47 36.61 37.11 9,089,381 -3.24(-8.03%)
Sep 16, 2008 38.99 41.07 38.60 40.35 9,767,249 +0.08(+0.20%)
Sep 15, 2008 40.02 41.62 39.71 40.27 8,825,036 -1.16(-2.80%)
Sep 12, 2008 42.34 42.79 40.58 41.43 7,845,249 -1.79(-4.14%)
Sep 11, 2008 41.06 43.22 40.44 43.22 7,220,594 +1.25(+2.98%)
Sep 10, 2008 41.26 42.48 40.68 41.97 6,514,656 +1.04(+2.54%)
Sep 09, 2008 43.13 44.20 40.67 40.93 9,593,558 -2.36(-5.45%)
Sep 08, 2008 43.03 43.83 41.35 43.29 7,426,782 +2.50(+6.13%)
Sep 05, 2008 38.98 40.79 38.57 40.79 0 +1.22(+3.08%)
Sep 04, 2008 41.38 41.86 39.40 39.57 6,709,511 -2.07(-4.97%)
Sep 03, 2008 40.82 42.21 40.17 41.64 7,430,166 +1.01(+2.49%)
Sep 02, 2008 39.90 41.61 39.87 40.63 7,518,215 +1.66(+4.26%)
Aug 29, 2008 38.65 39.54 38.36 38.97 0 -0.07(-0.18%)
Aug 28, 2008 38.01 39.04 37.71 39.04 3,620,694 +1.24(+3.28%)
Aug 27, 2008 37.26 37.97 37.00 37.80 2,747,523 +0.38(+1.02%)
Aug 26, 2008 36.95 37.43 35.96 37.42 3,120,206 +0.61(+1.66%)
Aug 25, 2008 37.76 38.09 36.64 36.81 2,737,995 -1.51(-3.94%)
Aug 22, 2008 37.17 38.57 37.14 38.32 0 +1.55(+4.22%)
Aug 21, 2008 35.75 36.78 35.51 36.77 4,112,200 +0.44(+1.21%)
Aug 20, 2008 37.04 37.75 36.00 36.33 6,001,744 -1.13(-3.02%)
Aug 19, 2008 38.45 38.71 36.56 37.46 5,577,883 -1.40(-3.60%)
Aug 18, 2008 40.11 40.41 38.44 38.86 7,087,918 -1.08(-2.70%)
Aug 15, 2008 37.05 40.03 37.05 39.94 0 +3.11(+8.44%)
Aug 14, 2008 35.41 37.69 35.03 36.83 5,984,336 +1.31(+3.69%)
Aug 13, 2008 36.04 36.34 34.94 35.52 6,517,524 -0.55(-1.52%)
Aug 12, 2008 37.35 38.04 35.78 36.07 4,718,523 -1.43(-3.81%)
Aug 11, 2008 35.28 39.01 35.19 37.50 7,999,998 +1.75(+4.90%)
Aug 08, 2008 33.37 36.33 33.04 35.75 9,183,463 +2.22(+6.62%)
Aug 07, 2008 33.57 34.66 33.23 33.53 11,976,199 +1.93(+6.11%)
Aug 06, 2008 31.43 31.72 30.60 31.60 6,015,298 +0.05(+0.16%)
Aug 05, 2008 29.87 31.96 29.84 31.55 7,240,968 +2.00(+6.77%)
Aug 04, 2008 29.70 30.00 29.05 29.55 4,983,381 -0.65(-2.15%)
Aug 01, 2008 31.02 31.10 29.85 30.20 5,970,896 -0.63(-2.04%)
Jul 31, 2008 30.96 31.45 30.63 30.83 4,922,850 -0.52(-1.66%)
Jul 30, 2008 31.69 32.35 30.58 31.35 4,614,545 +0.00(+0.00%)
Jul 29, 2008 31.35 31.36 30.06 31.35 5,259,487 +1.01(+3.33%)
Jul 28, 2008 30.86 31.50 30.17 30.34 3,750,676 -0.54(-1.75%)
Jul 25, 2008 31.03 31.75 30.60 30.88 4,027,267 +0.00(+0.00%)
Jul 24, 2008 32.60 32.83 30.83 30.88 3,657,756 -1.55(-4.78%)
Jul 23, 2008 30.85 33.85 30.65 32.43 5,472,464 +0.94(+2.99%)
Jul 22, 2008 30.46 31.55 29.95 31.49 6,798,426 +0.72(+2.34%)
Jul 21, 2008 31.89 32.29 30.74 30.77 3,211,842 -0.94(-2.96%)
Jul 18, 2008 32.70 32.77 31.34 31.71 5,642,550 -0.34(-1.06%)
Jul 17, 2008 30.64 32.05 29.19 32.05 8,138,973 +2.10(+7.01%)
Jul 16, 2008 28.50 30.11 28.21 29.95 10,493,339 +1.55(+5.46%)
Jul 15, 2008 29.22 29.52 27.65 28.40 10,354,764 -1.07(-3.63%)
Jul 14, 2008 31.24 31.57 29.38 29.47 6,812,287 -1.28(-4.16%)
Jul 11, 2008 31.29 31.66 29.99 30.75 8,153,072 -1.18(-3.70%)
Jul 10, 2008 34.47 34.47 31.59 31.93 11,008,113 -3.59(-10.11%)
Jul 09, 2008 37.65 37.72 35.44 35.52 5,889,157 -2.31(-6.11%)
Jul 08, 2008 37.10 37.99 36.07 37.83 6,831,642 +0.53(+1.42%)
Jul 07, 2008 37.57 37.96 36.52 37.30 5,939,071 +0.61(+1.66%)
Jul 04, 2008 37.42 37.42 35.89 36.69 3,324,185 +0.00(+0.00%)
Jul 03, 2008 37.42 37.42 35.89 36.69 3,324,185 +0.71(+1.97%)
Jul 02, 2008 36.13 37.49 35.98 35.98 5,196,941 -0.08(-0.22%)
Jul 01, 2008 35.89 36.18 34.90 36.06 5,468,585 -0.23(-0.63%)
Jun 30, 2008 36.83 37.72 36.11 36.29 4,637,222 -0.54(-1.47%)
Jun 27, 2008 35.95 36.87 35.66 36.83 7,374,870 +0.85(+2.36%)
Jun 26, 2008 36.88 37.00 35.98 35.98 5,657,875 -1.70(-4.51%)
Jun 25, 2008 37.01 39.20 36.77 37.68 7,362,163 +0.80(+2.17%)
Jun 24, 2008 37.20 38.28 36.20 36.88 6,584,282 -0.47(-1.26%)
Jun 23, 2008 37.95 38.49 36.98 37.35 6,676,141 +0.47(+1.27%)
Jun 20, 2008 37.00 37.22 36.34 36.88 6,010,305 -0.37(-0.99%)
Jun 19, 2008 36.72 37.59 36.72 37.25 6,171,377 +0.53(+1.44%)
Jun 18, 2008 38.33 38.37 36.60 36.72 7,240,480 -1.93(-4.99%)
Jun 17, 2008 39.50 39.54 38.45 38.65 3,419,092 -0.48(-1.23%)
Jun 16, 2008 39.28 39.78 38.61 39.13 5,372,045 -0.34(-0.86%)
Jun 13, 2008 38.42 39.74 38.42 39.47 4,750,136 +1.29(+3.38%)
Jun 12, 2008 37.66 39.14 37.66 38.18 4,289,897 +0.75(+2.00%)
Jun 11, 2008 38.12 38.50 37.38 37.43 5,322,033 -0.75(-1.96%)
Jun 10, 2008 37.78 38.55 37.28 38.18 5,876,745 +0.09(+0.24%)
Jun 09, 2008 38.75 38.75 37.50 38.09 5,374,395 -0.48(-1.24%)
Jun 06, 2008 39.93 39.93 38.50 38.57 6,370,642 -1.99(-4.91%)
Jun 05, 2008 39.63 41.06 39.59 40.56 6,382,613 +1.20(+3.05%)
Jun 04, 2008 39.55 40.11 39.04 39.36 5,480,099 -0.13(-0.33%)
Jun 03, 2008 40.15 40.15 39.13 39.49 5,138,311 -0.35(-0.88%)
Jun 02, 2008 40.15 40.64 39.42 39.84 4,304,026 -0.40(-0.99%)
May 30, 2008 41.06 41.30 40.19 40.24 5,318,216 -1.27(-3.06%)
May 29, 2008 41.49 42.00 41.03 41.51 3,939,460 +0.24(+0.58%)
May 28, 2008 41.16 42.18 40.68 41.27 3,847,258 +0.77(+1.90%)
May 27, 2008 40.20 41.15 39.82 40.50 3,595,741 +0.57(+1.43%)
May 26, 2008 40.26 40.37 39.20 39.93 0 +0.00(+0.00%)
May 23, 2008 40.26 40.37 39.20 39.93 4,527,154 -0.58(-1.43%)
May 22, 2008 40.64 41.27 39.87 40.51 4,302,003 -0.15(-0.37%)
May 21, 2008 42.37 42.56 40.10 40.66 5,217,588 -1.72(-4.06%)
May 20, 2008 43.82 43.82 41.95 42.38 4,616,537 -1.58(-3.59%)
May 19, 2008 45.07 45.37 43.76 43.96 4,222,798 -1.05(-2.33%)
May 16, 2008 45.78 45.89 44.03 45.01 6,759,297 -1.31(-2.83%)
May 15, 2008 45.08 46.56 43.51 46.32 8,855,091 +2.07(+4.68%)
May 14, 2008 44.11 44.97 43.90 44.25 3,466,432 +0.20(+0.45%)
May 13, 2008 44.38 44.50 43.47 44.05 2,935,203 -0.18(-0.41%)
May 12, 2008 43.06 44.41 42.80 44.23 2,561,277 +1.32(+3.08%)
May 09, 2008 42.75 43.63 42.31 42.91 2,332,753 -0.03(-0.07%)
May 08, 2008 44.30 44.44 42.09 42.94 6,018,603 -1.06(-2.41%)
May 07, 2008 43.84 44.99 43.70 44.00 5,139,868 +0.10(+0.22%)
May 06, 2008 43.00 44.20 42.57 43.90 4,204,891 +0.58(+1.34%)
May 05, 2008 45.16 45.16 43.00 43.32 3,879,025 -1.86(-4.12%)
May 02, 2008 44.45 45.39 44.06 45.18 5,549,198 +1.24(+2.82%)
May 01, 2008 42.35 44.43 41.69 43.94 5,805,857 +1.44(+3.39%)
Apr 30, 2008 43.68 44.26 42.36 42.50 5,473,474 -1.17(-2.68%)
Apr 29, 2008 43.40 44.47 42.89 43.67 2,863,764 +0.13(+0.30%)
Apr 28, 2008 43.40 43.98 42.18 43.54 3,362,065 +0.34(+0.79%)
Apr 25, 2008 42.10 43.40 41.89 43.20 3,815,060 +1.23(+2.93%)
Apr 24, 2008 40.95 42.50 40.75 41.97 3,052,099 +1.37(+3.37%)
Apr 23, 2008 40.04 40.74 39.38 40.60 3,295,267 +0.74(+1.86%)
Apr 22, 2008 41.09 41.09 39.36 39.86 4,158,534 -1.32(-3.21%)
Apr 21, 2008 40.10 41.39 39.75 41.18 3,323,577 +0.89(+2.21%)
Apr 18, 2008 39.25 40.41 39.25 40.29 3,453,071 +1.62(+4.19%)
Apr 17, 2008 38.13 38.89 37.80 38.67 4,063,643 +0.48(+1.26%)
Apr 16, 2008 39.01 39.50 37.82 38.19 8,548,002 -1.34(-3.39%)
Apr 15, 2008 38.89 39.60 38.50 39.53 2,998,778 +0.82(+2.12%)
Apr 14, 2008 38.36 39.19 38.36 38.71 3,184,413 +0.26(+0.68%)
Apr 11, 2008 39.72 40.05 38.25 38.45 3,960,306 -1.62(-4.04%)
Apr 10, 2008 38.52 40.47 38.52 40.07 4,778,558 +1.15(+2.95%)
Apr 09, 2008 40.35 40.70 38.43 38.92 4,500,031 -1.48(-3.66%)
Apr 08, 2008 39.80 40.89 39.71 40.40 4,104,974 +0.14(+0.35%)
Apr 07, 2008 40.39 40.85 39.85 40.26 3,306,030 +0.08(+0.20%)
Apr 04, 2008 39.84 40.96 39.40 40.18 4,796,293 -0.12(-0.30%)
Apr 03, 2008 40.66 40.66 39.89 40.30 6,904,183 -0.61(-1.49%)
Apr 02, 2008 40.30 41.44 40.00 40.91 7,676,096 +0.79(+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.