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 (%)
May 31, 2005 51.45 51.45 49.76 49.76 3,076,400 -1.58(-3.08%)
May 27, 2005 51.64 51.86 51.26 51.34 1,067,800 -0.29(-0.56%)
May 26, 2005 51.28 51.67 50.98 51.63 1,756,700 +0.51(+1.00%)
May 25, 2005 51.00 51.26 50.70 51.12 1,534,700 +0.07(+0.14%)
May 24, 2005 50.50 51.15 50.01 51.05 1,511,600 +0.29(+0.57%)
May 23, 2005 50.45 51.32 50.40 50.76 2,268,100 +0.09(+0.18%)
May 20, 2005 51.35 51.36 50.36 50.67 2,227,700 -0.43(-0.84%)
May 19, 2005 50.80 51.62 50.40 51.10 3,478,500 +0.35(+0.69%)
May 18, 2005 49.45 50.91 49.35 50.75 3,988,200 +1.40(+2.84%)
May 17, 2005 48.67 49.46 48.03 49.35 3,909,700 +1.52(+3.18%)
May 16, 2005 47.99 48.09 47.36 47.83 1,694,900 +0.17(+0.36%)
May 13, 2005 47.85 48.27 47.02 47.66 1,731,500 -0.05(-0.10%)
May 12, 2005 48.64 48.96 47.61 47.71 1,238,000 -1.06(-2.17%)
May 11, 2005 48.52 48.90 47.51 48.77 1,392,700 +0.41(+0.85%)
May 10, 2005 48.97 49.35 48.23 48.36 1,529,300 -0.68(-1.39%)
May 09, 2005 48.31 49.17 48.27 49.04 1,389,600 +0.82(+1.70%)
May 06, 2005 48.50 49.12 47.90 48.22 2,444,000 +0.10(+0.21%)
May 05, 2005 47.75 48.48 46.72 48.12 5,526,800 +0.37(+0.77%)
May 04, 2005 47.85 48.88 47.43 47.75 2,634,700 -0.10(-0.21%)
May 03, 2005 47.52 48.07 47.30 47.85 2,212,100 +0.53(+1.12%)
May 02, 2005 47.41 47.41 46.90 47.32 2,164,700 -0.09(-0.19%)
Apr 29, 2005 47.93 47.93 46.48 47.41 3,912,100 -0.11(-0.23%)
Apr 28, 2005 47.70 48.35 47.35 47.52 3,093,700 -0.17(-0.36%)
Apr 27, 2005 47.46 48.13 47.00 47.69 2,161,000 +0.13(+0.27%)
Apr 26, 2005 47.07 48.66 46.80 47.56 2,863,900 +0.48(+1.02%)
Apr 25, 2005 46.55 47.25 46.52 47.08 2,045,100 +0.69(+1.49%)
Apr 22, 2005 46.52 46.52 45.92 46.39 2,649,600 -0.12(-0.26%)
Apr 21, 2005 45.55 46.95 45.39 46.51 3,989,300 +1.63(+3.63%)
Apr 20, 2005 45.85 47.34 43.80 44.88 6,612,000 -0.64(-1.41%)
Apr 19, 2005 46.75 46.77 45.10 45.52 2,969,500 -1.00(-2.15%)
Apr 18, 2005 45.95 46.60 45.03 46.52 2,560,500 +1.03(+2.26%)
Apr 15, 2005 46.30 46.40 45.25 45.49 3,353,900 -1.26(-2.70%)
Apr 14, 2005 47.96 48.15 46.29 46.75 4,072,300 -1.21(-2.52%)
Apr 13, 2005 48.85 48.98 47.35 47.96 4,372,000 -1.39(-2.82%)
Apr 12, 2005 49.30 49.52 48.73 49.35 1,454,500 -0.20(-0.40%)
Apr 11, 2005 48.90 49.94 48.51 49.55 2,201,300 +1.07(+2.21%)
Apr 08, 2005 49.59 49.82 48.39 48.48 2,037,300 -0.99(-2.00%)
Apr 07, 2005 49.70 49.75 48.60 49.47 3,883,100 -0.52(-1.04%)
Apr 06, 2005 50.10 50.39 49.66 49.99 4,021,000 +0.33(+0.66%)
Apr 05, 2005 48.90 49.79 48.52 49.66 3,406,900 +0.77(+1.57%)
Apr 04, 2005 49.58 49.59 48.24 48.89 6,175,600 -1.15(-2.30%)
Apr 01, 2005 51.05 51.61 49.27 50.04 9,097,500 -1.88(-3.62%)
Mar 31, 2005 52.00 53.44 50.10 51.92 20,671,000 +4.02(+8.39%)
Mar 30, 2005 47.18 48.89 47.18 47.90 3,782,100 +1.22(+2.61%)
Mar 29, 2005 47.25 47.44 46.68 46.68 1,847,200 -0.75(-1.58%)
Mar 28, 2005 46.15 47.56 46.15 47.43 1,463,700 +1.39(+3.02%)
Mar 24, 2005 46.10 46.26 45.88 46.04 1,368,900 -0.06(-0.13%)
Mar 23, 2005 46.15 46.45 46.00 46.10 1,836,600 -0.20(-0.43%)
Mar 22, 2005 46.39 46.89 46.22 46.30 1,419,200 -0.09(-0.19%)
Mar 21, 2005 45.84 46.58 45.82 46.39 1,709,800 +0.69(+1.51%)
Mar 18, 2005 46.20 46.40 45.25 45.70 3,039,500 -0.75(-1.61%)
Mar 17, 2005 47.00 47.14 46.43 46.45 2,487,100 -0.43(-0.92%)
Mar 16, 2005 47.87 48.35 46.80 46.88 2,494,800 -1.24(-2.58%)
Mar 15, 2005 48.70 48.98 47.85 48.12 1,784,000 -0.76(-1.55%)
Mar 14, 2005 48.20 48.96 48.15 48.88 1,835,800 +0.87(+1.81%)
Mar 11, 2005 47.40 48.09 47.24 48.01 1,413,700 +0.48(+1.01%)
Mar 10, 2005 47.78 47.90 47.04 47.53 1,411,900 -0.30(-0.63%)
Mar 09, 2005 47.38 48.17 47.24 47.83 2,111,800 +0.45(+0.95%)
Mar 08, 2005 46.98 47.55 46.70 47.38 1,527,400 +0.38(+0.81%)
Mar 07, 2005 46.84 47.58 46.78 47.00 2,328,900 +0.16(+0.34%)
Mar 04, 2005 45.45 47.14 45.39 46.84 4,307,700 +1.76(+3.90%)
Mar 03, 2005 45.20 45.39 44.99 45.08 3,985,800 -0.01(-0.02%)
Mar 02, 2005 45.15 45.32 44.71 45.09 2,972,400 -0.31(-0.68%)
Mar 01, 2005 44.55 45.40 44.37 45.40 4,766,600 +0.91(+2.05%)
Feb 28, 2005 45.00 45.00 44.38 44.49 4,144,200 -0.51(-1.13%)
Feb 25, 2005 44.90 45.00 44.50 45.00 5,282,900 +0.90(+2.04%)
Feb 24, 2005 44.50 44.77 43.75 44.10 2,503,800 -0.05(-0.11%)
Feb 23, 2005 43.25 44.35 43.14 44.15 3,017,800 +0.90(+2.08%)
Feb 22, 2005 44.50 44.65 43.20 43.25 2,783,700 -0.40(-0.92%)
Feb 18, 2005 43.90 44.00 43.48 43.65 1,952,700 -0.18(-0.41%)
Feb 17, 2005 44.60 44.65 43.82 43.83 1,808,200 -0.67(-1.51%)
Feb 16, 2005 44.21 44.65 43.97 44.50 1,704,100 +0.21(+0.47%)
Feb 15, 2005 44.55 44.69 43.91 44.29 1,695,600 -0.08(-0.18%)
Feb 14, 2005 43.45 44.63 43.40 44.37 1,328,200 +0.87(+2.00%)
Feb 11, 2005 44.21 44.38 43.12 43.50 2,197,600 -0.71(-1.61%)
Feb 10, 2005 43.90 44.27 43.80 44.21 1,396,700 +0.51(+1.17%)
Feb 09, 2005 44.18 44.48 43.65 43.70 2,107,900 -0.52(-1.18%)
Feb 08, 2005 43.95 44.39 43.80 44.22 2,483,100 +0.27(+0.61%)
Feb 07, 2005 43.46 44.25 43.37 43.95 2,087,300 +0.46(+1.06%)
Feb 04, 2005 43.74 44.35 43.27 43.49 2,481,000 -0.37(-0.84%)
Feb 03, 2005 43.05 44.05 42.53 43.86 3,319,800 +1.61(+3.81%)
Feb 02, 2005 42.23 42.40 42.11 42.25 1,920,200 +0.15(+0.36%)
Feb 01, 2005 42.72 43.00 42.01 42.10 2,298,400 -0.62(-1.45%)
Jan 31, 2005 42.19 42.92 42.13 42.72 1,647,400 +1.03(+2.47%)
Jan 28, 2005 41.33 41.78 41.09 41.69 1,669,000 +0.36(+0.87%)
Jan 27, 2005 41.17 41.67 41.08 41.33 1,484,300 -0.04(-0.10%)
Jan 26, 2005 41.40 41.79 41.00 41.37 1,623,500 -0.01(-0.02%)
Jan 25, 2005 41.22 41.59 41.08 41.38 1,497,900 +0.10(+0.24%)
Jan 24, 2005 41.97 41.98 41.20 41.28 2,140,700 -0.47(-1.13%)
Jan 21, 2005 42.05 42.32 41.74 41.75 2,109,700 -0.35(-0.83%)
Jan 20, 2005 42.85 43.00 41.97 42.10 2,119,100 -0.53(-1.24%)
Jan 19, 2005 42.90 42.97 42.57 42.63 1,304,700 -0.43(-1.00%)
Jan 18, 2005 42.55 43.70 42.54 43.06 3,746,300 +0.55(+1.29%)
Jan 14, 2005 41.70 42.60 41.70 42.51 1,978,500 +0.81(+1.94%)
Jan 13, 2005 41.50 42.04 41.50 41.70 2,354,500 +0.34(+0.82%)
Jan 12, 2005 40.90 41.44 40.83 41.36 2,198,300 +0.54(+1.32%)
Jan 11, 2005 40.35 41.08 40.35 40.82 1,825,100 +0.05(+0.12%)
Jan 10, 2005 40.65 40.93 40.60 40.77 3,351,700 +0.00(+0.00%)
Jan 07, 2005 40.99 40.99 40.55 40.77 2,335,600 -0.01(-0.02%)
Jan 06, 2005 41.00 41.20 40.66 40.78 3,089,500 -0.02(-0.05%)
Jan 05, 2005 40.75 41.17 40.59 40.80 2,090,000 +0.22(+0.54%)
Jan 04, 2005 41.62 41.62 40.26 40.58 3,357,300 -0.84(-2.03%)
Jan 03, 2005 41.80 42.41 41.32 41.42 2,747,800 +0.02(+0.05%)
Dec 31, 2004 41.34 41.82 41.30 41.40 923,900 +0.09(+0.22%)
Dec 30, 2004 41.34 41.78 41.12 41.31 602,000 -0.04(-0.10%)
Dec 29, 2004 41.25 41.80 41.13 41.35 1,978,400 +0.10(+0.24%)
Dec 28, 2004 40.25 41.25 40.05 41.25 1,627,000 +0.93(+2.31%)
Dec 27, 2004 40.40 40.69 39.99 40.32 1,816,300 +0.32(+0.80%)
Dec 23, 2004 40.98 41.01 39.93 40.00 2,739,000 -0.90(-2.20%)
Dec 22, 2004 40.35 41.19 40.10 40.90 2,960,100 +0.65(+1.61%)
Dec 21, 2004 39.85 40.51 39.85 40.25 2,761,900 +0.55(+1.39%)
Dec 20, 2004 40.05 40.33 39.60 39.70 2,406,800 -0.16(-0.40%)
Dec 17, 2004 39.75 40.24 39.75 39.86 2,346,600 -0.11(-0.28%)
Dec 16, 2004 40.00 40.52 39.55 39.97 2,578,900 -0.03(-0.08%)
Dec 15, 2004 40.25 40.55 39.80 40.00 2,788,400 -0.59(-1.45%)
Dec 14, 2004 38.95 40.72 38.92 40.59 4,235,100 +1.70(+4.37%)
Dec 13, 2004 39.40 39.74 38.37 38.89 3,420,300 -0.51(-1.29%)
Dec 10, 2004 39.61 39.98 39.34 39.40 2,274,100 -0.20(-0.51%)
Dec 09, 2004 39.80 39.83 39.39 39.60 2,561,400 -0.19(-0.48%)
Dec 08, 2004 39.62 39.94 39.50 39.79 1,468,800 +0.13(+0.33%)
Dec 07, 2004 39.45 39.97 39.38 39.66 2,913,300 +0.08(+0.20%)
Dec 06, 2004 38.74 39.61 38.62 39.58 2,046,600 +0.84(+2.17%)
Dec 03, 2004 38.75 39.03 38.43 38.74 2,880,400 -0.16(-0.41%)
Dec 02, 2004 39.01 39.44 38.12 38.90 4,236,800 -0.20(-0.51%)
Dec 01, 2004 38.92 39.33 38.87 39.10 3,178,100 +0.50(+1.30%)
Nov 30, 2004 39.92 40.05 38.48 38.60 2,789,900 -1.31(-3.28%)
Nov 29, 2004 40.65 40.93 39.60 39.91 3,520,400 -0.65(-1.60%)
Nov 26, 2004 40.38 40.85 40.38 40.56 739,800 +0.42(+1.05%)
Nov 24, 2004 40.48 40.48 39.99 40.14 1,535,400 -0.01(-0.02%)
Nov 23, 2004 39.75 40.15 39.70 40.15 2,121,000 +0.25(+0.63%)
Nov 22, 2004 39.75 40.14 39.58 39.90 2,237,400 +0.00(+0.00%)
Nov 19, 2004 40.33 40.33 39.60 39.90 3,353,500 -0.53(-1.31%)
Nov 18, 2004 40.35 40.67 40.00 40.43 4,282,900 -0.25(-0.61%)
Nov 17, 2004 40.88 41.00 40.14 40.68 5,960,200 +0.70(+1.75%)
Nov 16, 2004 40.85 40.90 39.35 39.98 3,814,000 -0.43(-1.06%)
Nov 15, 2004 39.85 40.70 39.53 40.41 3,508,300 +0.54(+1.35%)
Nov 12, 2004 39.40 39.94 39.33 39.87 1,968,500 +0.20(+0.50%)
Nov 11, 2004 39.23 39.71 38.83 39.67 2,032,800 +0.56(+1.43%)
Nov 10, 2004 38.40 39.21 38.38 39.11 3,940,700 +0.36(+0.93%)
Nov 09, 2004 38.70 38.95 38.25 38.75 4,235,500 -0.12(-0.31%)
Nov 08, 2004 38.70 39.12 38.18 38.87 4,034,400 -0.25(-0.64%)
Nov 05, 2004 37.60 39.30 37.53 39.12 5,407,800 +1.70(+4.54%)
Nov 04, 2004 36.50 37.60 35.84 37.42 8,739,500 +2.82(+8.15%)
Nov 03, 2004 34.70 34.77 34.14 34.60 3,481,200 +0.27(+0.79%)
Nov 02, 2004 34.78 34.80 34.11 34.33 3,550,200 -0.45(-1.29%)
Nov 01, 2004 35.10 35.81 34.67 34.78 6,116,700 +0.19(+0.55%)
Oct 29, 2004 35.33 35.34 34.03 34.59 7,145,900 -0.74(-2.09%)
Oct 28, 2004 37.27 37.31 35.09 35.33 7,937,000 -2.03(-5.43%)
Oct 27, 2004 37.60 37.60 37.11 37.36 4,684,800 -0.04(-0.11%)
Oct 26, 2004 37.90 38.25 37.29 37.40 4,063,500 -0.35(-0.93%)
Oct 25, 2004 38.00 38.00 37.47 37.75 2,206,600 -0.45(-1.18%)
Oct 22, 2004 38.35 38.74 37.84 38.20 2,796,200 -0.18(-0.47%)
Oct 21, 2004 38.26 38.58 37.91 38.38 1,979,700 +0.12(+0.31%)
Oct 20, 2004 38.25 38.37 37.97 38.26 3,534,600 +0.01(+0.03%)
Oct 19, 2004 37.97 38.77 37.82 38.25 3,217,200 +0.28(+0.74%)
Oct 18, 2004 36.74 37.97 36.54 37.97 3,060,400 +1.30(+3.55%)
Oct 15, 2004 36.95 36.98 36.40 36.67 3,499,600 -0.10(-0.27%)
Oct 14, 2004 37.00 37.00 36.56 36.77 2,360,500 -0.23(-0.62%)
Oct 13, 2004 36.87 37.16 36.78 37.00 3,871,600 +0.57(+1.56%)
Oct 12, 2004 36.48 36.58 36.10 36.43 2,097,800 -0.05(-0.14%)
Oct 11, 2004 36.60 36.64 36.18 36.48 2,978,700 -0.12(-0.33%)
Oct 08, 2004 36.50 36.69 36.31 36.60 2,595,700 +0.10(+0.27%)
Oct 07, 2004 37.20 37.50 36.27 36.50 4,988,000 +0.44(+1.22%)
Oct 06, 2004 35.70 36.07 35.40 36.06 4,337,000 -0.03(-0.08%)
Oct 05, 2004 36.40 36.80 35.92 36.09 2,679,500 -0.44(-1.20%)
Oct 04, 2004 35.38 36.88 35.38 36.53 4,633,200 +1.15(+3.25%)
Oct 01, 2004 35.55 35.80 35.30 35.38 4,312,400 +0.10(+0.28%)
Sep 30, 2004 35.81 35.81 34.88 35.28 6,384,400 -0.53(-1.48%)
Sep 29, 2004 36.10 36.10 35.50 35.81 3,167,300 -0.32(-0.89%)
Sep 28, 2004 36.44 36.47 35.91 36.13 2,996,000 -0.26(-0.71%)
Sep 27, 2004 37.18 37.30 36.33 36.39 3,216,600 -0.79(-2.12%)
Sep 24, 2004 36.84 37.47 36.70 37.18 2,913,600 +0.43(+1.17%)
Sep 23, 2004 36.21 36.90 36.10 36.75 3,611,600 +0.66(+1.83%)
Sep 22, 2004 36.34 36.46 35.86 36.09 3,276,100 -0.59(-1.61%)
Sep 21, 2004 36.90 37.08 36.40 36.68 3,679,200 +0.03(+0.08%)
Sep 20, 2004 36.55 37.14 36.25 36.65 4,532,200 +0.09(+0.25%)
Sep 17, 2004 37.97 37.97 36.03 36.56 7,443,400 -1.17(-3.10%)
Sep 16, 2004 37.44 38.04 37.36 37.73 1,922,100 +0.38(+1.02%)
Sep 15, 2004 37.57 37.60 37.15 37.35 2,386,100 -0.22(-0.59%)
Sep 14, 2004 37.50 37.74 37.30 37.57 3,188,000 -0.23(-0.61%)
Sep 13, 2004 37.89 38.34 37.71 37.80 3,109,500 -0.19(-0.50%)
Sep 10, 2004 37.80 38.35 37.45 37.99 2,601,200 +0.36(+0.96%)
Sep 09, 2004 38.21 38.22 37.49 37.63 4,235,700 -0.97(-2.51%)
Sep 08, 2004 39.35 39.40 38.50 38.60 3,378,600 -0.60(-1.53%)
Sep 07, 2004 39.33 39.75 38.88 39.20 3,351,400 +0.17(+0.44%)
Sep 03, 2004 38.30 39.27 38.26 39.03 1,932,800 +0.74(+1.93%)
Sep 02, 2004 37.83 38.49 37.43 38.29 4,283,300 +0.47(+1.24%)
Sep 01, 2004 38.35 38.58 37.75 37.82 3,214,700 -0.50(-1.30%)
Aug 31, 2004 38.97 39.00 38.07 38.32 2,327,800 -0.64(-1.64%)
Aug 30, 2004 39.35 39.46 38.92 38.96 1,862,500 -0.39(-0.99%)
Aug 27, 2004 39.30 39.64 38.99 39.35 1,828,900 -0.02(-0.05%)
Aug 26, 2004 39.78 40.06 39.32 39.37 2,097,300 -0.42(-1.06%)
Aug 25, 2004 39.40 39.95 39.33 39.79 1,964,400 +0.34(+0.86%)
Aug 24, 2004 39.90 40.07 39.06 39.45 2,792,000 -0.45(-1.13%)
Aug 23, 2004 39.67 39.98 39.25 39.90 3,046,800 +0.23(+0.58%)
Aug 20, 2004 39.25 39.94 39.05 39.67 2,295,700 +0.42(+1.07%)
Aug 19, 2004 38.70 39.65 38.60 39.25 4,005,600 +0.55(+1.42%)
Aug 18, 2004 38.47 38.86 38.06 38.70 2,986,900 +0.22(+0.57%)
Aug 17, 2004 39.60 39.89 38.37 38.48 6,482,300 -0.27(-0.70%)
Aug 16, 2004 37.80 38.93 37.78 38.75 2,861,000 +1.04(+2.76%)
Aug 13, 2004 37.76 38.16 37.44 37.71 1,862,500 -0.05(-0.13%)
Aug 12, 2004 38.30 38.90 37.50 37.76 3,238,400 -0.79(-2.05%)
Aug 11, 2004 38.50 38.71 38.07 38.55 2,446,600 -0.45(-1.15%)
Aug 10, 2004 37.55 39.14 37.55 39.00 3,389,800 +1.65(+4.42%)
Aug 09, 2004 37.30 37.85 37.19 37.35 1,545,400 -0.22(-0.59%)
Aug 06, 2004 37.75 38.02 37.01 37.57 2,598,900 -0.55(-1.44%)
Aug 05, 2004 39.35 39.35 37.90 38.12 3,866,400 -1.13(-2.88%)
Aug 04, 2004 39.50 39.75 39.15 39.25 3,582,100 -0.44(-1.11%)
Aug 03, 2004 40.10 40.10 39.39 39.69 6,696,500 -0.51(-1.27%)
Aug 02, 2004 39.65 41.50 39.57 40.20 9,656,100 +0.20(+0.50%)
Jul 30, 2004 39.55 40.00 39.09 40.00 2,364,200 +0.45(+1.14%)
Jul 29, 2004 38.95 39.71 38.88 39.55 1,655,000 +0.88(+2.28%)
Jul 28, 2004 38.75 38.95 37.79 38.67 1,310,200 -0.28(-0.72%)
Jul 27, 2004 37.30 38.98 37.28 38.95 2,211,700 +1.82(+4.90%)
Jul 26, 2004 37.94 38.00 37.11 37.13 1,760,500 -0.81(-2.13%)
Jul 23, 2004 38.46 38.85 37.63 37.94 1,611,100 -0.52(-1.35%)
Jul 22, 2004 37.85 38.54 37.44 38.46 2,320,600 +0.26(+0.68%)
Jul 21, 2004 39.17 39.42 38.20 38.20 2,383,800 -0.85(-2.18%)
Jul 20, 2004 37.83 39.23 37.81 39.05 1,795,300 +1.14(+3.01%)
Jul 19, 2004 38.40 38.65 37.66 37.91 1,646,700 -0.29(-0.76%)
Jul 16, 2004 39.25 39.30 38.20 38.20 1,527,400 -0.85(-2.18%)
Jul 15, 2004 39.40 39.46 38.74 39.05 2,534,300 -0.37(-0.94%)
Jul 14, 2004 40.20 40.20 39.09 39.42 3,219,000 -0.38(-0.95%)
Jul 13, 2004 39.04 39.83 38.90 39.80 2,532,200 +0.70(+1.79%)
Jul 12, 2004 38.44 39.26 38.07 39.10 2,859,000 +0.67(+1.74%)
Jul 09, 2004 38.30 38.55 37.87 38.43 3,024,300 +0.31(+0.81%)
Jul 08, 2004 36.65 38.41 35.88 38.12 7,135,900 +1.91(+5.27%)
Jul 07, 2004 36.58 36.85 36.12 36.21 2,533,600 -0.42(-1.15%)
Jul 06, 2004 36.65 36.78 36.30 36.63 1,975,300 -0.16(-0.43%)
Jul 02, 2004 37.45 37.51 36.41 36.79 1,875,300 -0.69(-1.84%)
Jul 01, 2004 37.96 38.24 37.21 37.48 2,335,100 -0.28(-0.74%)
Jun 30, 2004 37.82 38.26 37.39 37.76 2,315,600 -0.01(-0.03%)
Jun 29, 2004 38.10 38.21 37.36 37.77 6,816,600 -1.15(-2.95%)
Jun 28, 2004 38.80 39.23 38.61 38.92 2,267,000 +0.22(+0.57%)
Jun 25, 2004 38.34 39.07 38.25 38.70 4,139,400 +0.31(+0.81%)
Jun 24, 2004 38.90 39.13 38.35 38.39 1,467,400 -0.55(-1.41%)
Jun 23, 2004 38.43 38.99 38.32 38.94 2,505,100 +0.56(+1.46%)
Jun 22, 2004 37.61 38.45 37.53 38.38 3,672,100 +0.63(+1.67%)
Jun 21, 2004 37.85 38.45 37.70 37.75 3,483,500 -0.10(-0.26%)
Jun 18, 2004 37.00 38.13 36.91 37.85 3,884,500 +0.85(+2.30%)
Jun 17, 2004 36.66 37.00 36.53 37.00 2,535,900 +0.19(+0.52%)
Jun 16, 2004 36.62 36.83 36.31 36.81 1,151,400 +0.17(+0.46%)
Jun 15, 2004 36.19 36.76 36.12 36.64 2,088,200 +0.70(+1.95%)
Jun 14, 2004 36.40 36.47 35.78 35.94 1,729,500 -0.66(-1.80%)
Jun 10, 2004 36.67 37.03 36.43 36.60 3,205,100 -0.07(-0.19%)
Jun 09, 2004 36.99 37.08 36.58 36.67 2,314,400 -0.36(-0.97%)
Jun 08, 2004 36.90 37.18 36.59 37.03 2,646,200 +0.03(+0.08%)
Jun 07, 2004 36.39 37.00 36.30 37.00 3,080,500 +0.66(+1.82%)
Jun 04, 2004 36.01 36.40 35.44 36.34 2,222,100 +0.46(+1.28%)
Jun 03, 2004 35.85 36.41 35.10 35.88 4,052,000 -0.16(-0.44%)
Jun 02, 2004 35.73 36.22 35.64 36.04 3,420,900 +0.34(+0.95%)
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.