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 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%)
Apr 01, 2008 37.89 40.47 37.89 40.12 6,178,078 +2.41(+6.39%)
Mar 31, 2008 37.40 38.07 37.05 37.71 6,208,161 +0.23(+0.61%)
Mar 28, 2008 35.24 38.16 35.00 37.48 21,148,508 -3.04(-7.50%)
Mar 27, 2008 42.00 42.82 40.49 40.52 3,995,649 -1.16(-2.78%)
Mar 26, 2008 43.42 43.58 41.15 41.68 5,153,642 -2.05(-4.69%)
Mar 25, 2008 43.65 44.14 42.26 43.73 4,536,452 +0.06(+0.14%)
Mar 24, 2008 42.38 45.26 42.32 43.67 5,953,509 +1.55(+3.68%)
Mar 21, 2008 39.21 42.70 39.01 42.12 5,922,559 +0.00(+0.00%)
Mar 20, 2008 39.21 42.70 39.01 42.12 5,922,259 +3.11(+7.97%)
Mar 19, 2008 40.00 40.69 38.85 39.01 6,201,272 -0.87(-2.18%)
Mar 18, 2008 38.29 40.00 38.29 39.88 5,662,295 +2.32(+6.18%)
Mar 17, 2008 37.76 38.29 36.20 37.56 4,743,113 -1.14(-2.95%)
Mar 14, 2008 40.07 40.38 38.24 38.70 6,123,581 -0.98(-2.47%)
Mar 13, 2008 39.15 39.94 37.50 39.68 9,547,439 -0.10(-0.25%)
Mar 12, 2008 40.88 41.19 39.65 39.78 5,680,040 -0.94(-2.31%)
Mar 11, 2008 41.51 42.13 39.20 40.72 8,224,851 +0.30(+0.74%)
Mar 10, 2008 41.51 42.20 40.16 40.42 6,273,492 -0.58(-1.41%)
Mar 07, 2008 42.34 43.20 40.86 41.00 8,806,610 -1.77(-4.14%)
Mar 06, 2008 46.66 46.66 42.66 42.77 11,693,178 -5.34(-11.10%)
Mar 05, 2008 47.67 49.19 47.21 48.11 6,283,399 +0.89(+1.88%)
Mar 04, 2008 46.48 47.41 46.03 47.22 4,295,507 +0.21(+0.45%)
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.