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 29, 2011 30.59 31.09 30.41 30.76 5,262,130 -0.22(-0.71%)
Jul 28, 2011 31.45 31.95 30.90 30.98 4,498,707 +0.05(+0.16%)
Jul 27, 2011 31.24 31.88 30.86 30.93 5,814,254 -0.55(-1.75%)
Jul 26, 2011 31.20 31.54 30.82 31.48 4,804,557 +0.26(+0.83%)
Jul 25, 2011 31.10 31.66 30.93 31.22 3,406,735 -0.20(-0.64%)
Jul 22, 2011 31.48 31.57 31.35 31.42 2,822,617 -0.28(-0.88%)
Jul 21, 2011 31.55 32.10 31.54 31.70 3,963,637 +0.39(+1.25%)
Jul 20, 2011 31.88 31.95 31.18 31.31 3,071,028 -0.42(-1.32%)
Jul 19, 2011 31.38 31.81 31.20 31.73 3,403,363 +0.37(+1.18%)
Jul 18, 2011 31.48 31.83 31.08 31.36 3,936,585 -0.21(-0.67%)
Jul 15, 2011 31.94 32.09 31.43 31.57 4,049,019 -0.28(-0.88%)
Jul 14, 2011 32.09 32.29 31.58 31.85 5,672,287 -0.25(-0.78%)
Jul 13, 2011 32.34 32.66 32.02 32.10 4,654,788 +0.01(+0.03%)
Jul 12, 2011 31.64 32.69 31.24 32.09 6,352,700 +0.28(+0.88%)
Jul 11, 2011 32.47 32.62 31.72 31.81 5,490,303 -1.15(-3.49%)
Jul 08, 2011 33.04 33.34 32.80 32.96 5,784,584 -0.77(-2.28%)
Jul 07, 2011 34.19 33.98 32.80 33.73 12,165,065 -0.46(-1.35%)
Jul 06, 2011 34.20 34.43 33.96 34.19 4,309,359 -0.17(-0.49%)
Jul 05, 2011 35.08 35.19 34.05 34.36 4,706,905 -0.67(-1.91%)
Jul 01, 2011 34.55 35.16 34.23 35.03 3,199,280 +0.49(+1.42%)
Jun 30, 2011 34.84 34.94 34.35 34.54 4,133,724 -0.39(-1.12%)
Jun 29, 2011 35.36 35.51 34.74 34.93 3,986,442 -0.27(-0.77%)
Jun 28, 2011 34.55 35.21 34.32 35.20 3,954,367 +0.89(+2.59%)
Jun 27, 2011 34.38 34.61 34.06 34.31 3,214,075 +0.07(+0.20%)
Jun 24, 2011 35.07 35.23 34.13 34.24 6,604,292 -0.77(-2.20%)
Jun 23, 2011 34.57 35.36 34.46 35.01 6,902,047 +0.13(+0.37%)
Jun 22, 2011 35.76 36.15 34.88 34.88 3,896,117 -0.98(-2.73%)
Jun 21, 2011 35.49 36.19 35.00 35.86 5,855,426 +0.67(+1.90%)
Jun 20, 2011 34.96 35.29 34.89 35.19 6,682,543 +0.90(+2.62%)
Jun 17, 2011 34.56 34.84 34.06 34.29 6,614,139 +0.02(+0.06%)
Jun 16, 2011 34.13 34.56 33.65 34.27 6,881,720 +0.15(+0.44%)
Jun 15, 2011 34.58 35.14 33.83 34.12 18,032,760 -1.25(-3.53%)
Jun 14, 2011 30.44 36.12 30.34 35.37 47,610,888 +5.26(+17.47%)
Jun 13, 2011 30.05 30.54 30.02 30.11 4,952,797 +0.19(+0.64%)
Jun 10, 2011 30.62 30.75 29.82 29.92 3,992,178 -0.80(-2.60%)
Jun 09, 2011 30.91 31.13 30.59 30.72 5,636,447 +0.01(+0.03%)
Jun 08, 2011 31.45 31.67 30.66 30.71 8,402,806 -0.93(-2.94%)
Jun 07, 2011 31.80 31.99 31.54 31.64 4,001,400 +0.15(+0.48%)
Jun 06, 2011 32.11 32.46 31.45 31.49 3,774,090 -0.77(-2.39%)
Jun 03, 2011 33.07 33.01 32.13 32.26 4,414,888 -3.85(-10.66%)
May 24, 2011 36.04 36.53 35.98 36.11 3,525,725 +0.09(+0.25%)
May 23, 2011 35.65 36.34 35.52 36.02 3,300,464 -0.08(-0.22%)
May 20, 2011 37.45 37.55 35.86 36.10 7,231,893 -1.86(-4.90%)
May 19, 2011 37.81 38.20 37.09 37.96 2,520,882 +0.27(+0.72%)
May 18, 2011 36.76 37.75 36.58 37.69 3,282,643 +0.98(+2.67%)
May 17, 2011 37.18 37.79 36.45 36.71 5,428,072 -0.50(-1.34%)
May 16, 2011 40.86 41.00 36.85 37.21 15,942,236 -1.23(-3.20%)
May 13, 2011 38.59 38.78 37.86 38.44 5,240,013 -0.08(-0.21%)
May 12, 2011 37.64 38.73 37.27 38.52 3,057,562 +0.88(+2.34%)
May 11, 2011 37.60 38.17 37.16 37.64 4,453,341 +0.25(+0.67%)
May 10, 2011 36.88 37.53 36.69 37.39 3,579,116 +0.50(+1.36%)
May 09, 2011 37.22 37.31 36.58 36.89 2,621,878 -0.39(-1.05%)
May 06, 2011 37.83 38.26 36.90 37.28 3,891,789 -0.18(-0.48%)
May 05, 2011 37.38 38.59 36.80 37.46 8,107,793 -1.96(-4.97%)
May 04, 2011 38.66 39.73 38.48 39.42 4,376,254 +0.79(+2.05%)
May 03, 2011 38.35 38.90 38.11 38.63 3,355,917 +0.19(+0.49%)
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.