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 (%)
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%)
Jul 01, 2009 28.84 29.51 28.56 28.60 4,567,906 -0.11(-0.38%)
Jun 30, 2009 28.50 29.35 28.37 28.71 4,694,829 -0.18(-0.62%)
Jun 29, 2009 29.08 29.46 28.57 28.89 6,623,865 +0.52(+1.83%)
Jun 26, 2009 27.64 28.51 27.64 28.37 6,162,412 +0.17(+0.60%)
Jun 25, 2009 28.03 28.51 27.93 28.20 8,672,080 +1.60(+6.02%)
Jun 24, 2009 26.16 27.06 26.10 26.60 6,818,675 +0.79(+3.06%)
Jun 23, 2009 25.77 26.64 25.68 25.81 7,112,461 -0.12(-0.46%)
Jun 22, 2009 26.36 26.37 25.61 25.93 5,612,548 -0.67(-2.52%)
Jun 19, 2009 26.19 26.75 25.94 26.60 8,538,918 +0.70(+2.70%)
Jun 18, 2009 26.99 27.13 25.74 25.90 6,535,084 -1.16(-4.29%)
Jun 17, 2009 26.33 27.23 25.56 27.06 8,111,621 +0.68(+2.58%)
Jun 16, 2009 28.43 28.54 26.16 26.38 6,213,106 -1.55(-5.53%)
Jun 15, 2009 28.60 28.62 27.62 27.93 4,693,229 -1.23(-4.24%)
Jun 12, 2009 27.67 29.24 27.60 29.16 5,961,187 +1.24(+4.44%)
Jun 11, 2009 28.96 29.38 27.90 27.92 5,619,009 -0.84(-2.92%)
Jun 10, 2009 29.12 29.87 28.30 28.76 5,007,016 -0.21(-0.72%)
Jun 09, 2009 29.16 29.49 28.65 28.97 3,286,454 -0.04(-0.14%)
Jun 08, 2009 28.50 29.33 28.34 29.01 6,102,285 -0.04(-0.14%)
Jun 05, 2009 30.13 30.31 28.74 29.05 5,222,105 -0.44(-1.49%)
Jun 04, 2009 29.47 29.63 28.81 29.49 6,311,399 -0.60(-1.99%)
Jun 03, 2009 30.40 30.70 29.52 30.09 6,330,140 -0.78(-2.53%)
Jun 02, 2009 29.68 31.25 29.45 30.87 9,911,135 +0.89(+2.97%)
Jun 01, 2009 26.76 30.33 26.65 29.98 13,317,526 +3.89(+14.91%)
May 29, 2009 26.14 26.28 25.29 26.09 4,917,535 +0.45(+1.76%)
May 28, 2009 26.71 26.77 25.26 25.64 4,591,639 -0.22(-0.85%)
May 27, 2009 26.46 27.55 25.70 25.86 6,638,268 -0.90(-3.36%)
May 26, 2009 24.73 26.99 24.73 26.76 6,073,688 +1.63(+6.49%)
May 22, 2009 25.50 26.10 24.56 25.13 5,596,044 +0.03(+0.12%)
May 21, 2009 26.15 26.47 24.78 25.10 6,574,723 -1.41(-5.32%)
May 20, 2009 27.83 28.97 26.36 26.51 5,970,798 -1.02(-3.71%)
May 19, 2009 27.17 28.09 26.65 27.53 6,375,574 +0.37(+1.36%)
May 18, 2009 27.05 27.49 26.47 27.16 6,006,432 +0.62(+2.34%)
May 15, 2009 26.02 27.86 25.84 26.54 12,692,937 -0.11(-0.41%)
May 14, 2009 26.33 27.87 26.00 26.65 6,008,930 +0.13(+0.49%)
May 13, 2009 27.63 27.63 26.20 26.52 8,913,188 -1.40(-5.01%)
May 12, 2009 28.70 29.27 27.22 27.92 8,460,738 -0.99(-3.42%)
May 11, 2009 30.06 30.06 28.67 28.91 7,194,875 -1.60(-5.24%)
May 08, 2009 29.90 30.78 29.08 30.51 8,519,678 -1.69(-5.25%)
May 07, 2009 32.29 32.85 29.82 32.20 11,677,452 +0.30(+0.94%)
May 06, 2009 32.74 32.89 31.21 31.90 8,609,963 -0.28(-0.87%)
May 05, 2009 32.36 32.80 31.71 32.18 7,061,626 -0.41(-1.26%)
May 04, 2009 32.43 32.67 32.05 32.59 8,833,584 +1.59(+5.13%)
May 01, 2009 30.39 31.17 29.74 31.00 12,737,728 +0.31(+1.01%)
Apr 30, 2009 28.69 31.03 28.69 30.69 14,610,322 +2.25(+7.91%)
Apr 29, 2009 27.50 29.11 26.95 28.44 7,276,390 +1.32(+4.87%)
Apr 28, 2009 27.24 28.12 26.77 27.12 7,988,293 -0.36(-1.31%)
Apr 27, 2009 27.82 28.07 26.81 27.48 8,338,386 -0.67(-2.38%)
Apr 24, 2009 26.90 28.55 26.58 28.15 8,137,750 +1.47(+5.51%)
Apr 23, 2009 26.46 27.28 25.45 26.68 8,342,759 -0.24(-0.89%)
Apr 22, 2009 25.34 28.40 25.34 26.92 12,239,696 +0.89(+3.42%)
Apr 21, 2009 25.14 26.32 24.50 26.03 4,354,057 +0.51(+2.00%)
Apr 20, 2009 26.55 26.55 25.00 25.52 4,908,421 -1.28(-4.78%)
Apr 17, 2009 26.27 27.13 25.88 26.80 4,266,199 +0.61(+2.33%)
Apr 16, 2009 25.19 26.70 25.02 26.19 6,694,585 +1.02(+4.05%)
Apr 15, 2009 25.38 25.50 24.26 25.17 7,014,556 -0.41(-1.60%)
Apr 14, 2009 25.76 26.29 25.43 25.58 8,088,952 -0.94(-3.54%)
Apr 13, 2009 25.60 26.72 25.35 26.52 7,879,959 +1.10(+4.33%)
Apr 09, 2009 24.13 25.58 23.45 25.42 11,355,887 +2.82(+12.48%)
Apr 08, 2009 21.57 22.69 21.57 22.60 5,454,524 +1.45(+6.86%)
Apr 07, 2009 21.34 21.50 20.81 21.15 4,826,149 -0.89(-4.04%)
Apr 06, 2009 22.69 22.84 21.63 22.04 5,688,241 -1.02(-4.42%)
Apr 03, 2009 21.92 23.16 21.80 23.06 6,326,425 +1.09(+4.96%)
Apr 02, 2009 21.09 22.46 20.80 21.97 6,095,267 +1.41(+6.86%)
Apr 01, 2009 19.89 20.85 19.48 20.56 5,937,534 +0.49(+2.44%)
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%)
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.