Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2013 8.920 9.150 9.150 9.150 14,176,500 +0.15(+1.67%)
Dec 30, 2013 9.070 9.070 8.900 9.000 16,525,533 -0.01(-0.11%)
Dec 27, 2013 9.040 9.120 8.930 9.010 19,204,652 +0.04(+0.45%)
Dec 26, 2013 8.730 9.130 8.730 8.970 22,027,912 +0.22(+2.51%)
Dec 24, 2013 8.750 8.880 8.450 8.750 15,802,222 -0.03(-0.34%)
Dec 23, 2013 8.440 8.840 8.420 8.780 23,384,432 +0.46(+5.53%)
Dec 20, 2013 8.100 8.390 8.060 8.320 29,079,384 +0.36(+4.52%)
Dec 19, 2013 8.130 8.140 7.800 7.960 26,896,780 -0.30(-3.63%)
Dec 18, 2013 8.200 8.330 8.090 8.260 12,649,200 +0.06(+0.73%)
Dec 17, 2013 8.450 8.470 8.080 8.200 22,644,006 -0.28(-3.30%)
Dec 16, 2013 8.590 8.730 8.400 8.480 15,667,495 -0.09(-1.05%)
Dec 13, 2013 8.580 8.750 8.500 8.570 15,319,331 +0.02(+0.23%)
Dec 12, 2013 8.460 8.590 8.180 8.550 18,610,716 +0.07(+0.83%)
Dec 11, 2013 8.860 8.910 8.380 8.480 21,199,084 -0.25(-2.86%)
Dec 10, 2013 8.500 8.800 8.480 8.730 20,591,940 +0.30(+3.56%)
Dec 09, 2013 8.110 8.560 8.080 8.430 27,507,922 +0.35(+4.33%)
Dec 06, 2013 8.590 8.630 8.040 8.080 48,502,408 -0.77(-8.70%)
Dec 05, 2013 9.590 9.700 8.640 8.850 69,463,992 -0.81(-8.39%)
Dec 04, 2013 9.900 10.00 9.530 9.660 51,942,684 -0.45(-4.45%)
Dec 03, 2013 10.00 10.22 9.900 10.11 21,983,626 +0.10(+1.00%)
Dec 02, 2013 9.970 10.17 9.620 10.01 39,339,496 -0.18(-1.77%)
Nov 29, 2013 10.30 10.30 9.950 10.19 78,810,072 +0.11(+1.09%)
Nov 27, 2013 9.380 10.21 9.350 10.08 56,441,008 +0.72(+7.69%)
Nov 26, 2013 9.420 9.520 9.250 9.360 43,637,824 +0.17(+1.85%)
Nov 25, 2013 8.760 9.350 8.750 9.190 28,938,044 +0.32(+3.61%)
Nov 22, 2013 9.130 9.130 8.820 8.870 25,085,168 -0.30(-3.27%)
Nov 21, 2013 9.340 9.400 9.060 9.170 30,995,192 -0.27(-2.86%)
Nov 20, 2013 9.520 9.630 9.160 9.440 98,583,032 +0.73(+8.38%)
Nov 19, 2013 8.770 8.960 8.630 8.710 28,832,330 +0.00(+0.00%)
Nov 18, 2013 9.270 9.300 8.530 8.710 43,869,780 -0.32(-3.54%)
Nov 15, 2013 8.860 9.320 8.820 9.030 46,669,708 +0.34(+3.91%)
Nov 14, 2013 8.760 8.850 8.510 8.690 25,332,654 +0.02(+0.23%)
Nov 13, 2013 8.420 8.753 8.400 8.670 31,975,232 +0.30(+3.58%)
Nov 12, 2013 8.670 8.770 8.260 8.370 26,444,288 -0.19(-2.22%)
Nov 11, 2013 8.340 8.730 8.290 8.560 26,603,234 +0.33(+4.01%)
Nov 08, 2013 8.170 8.270 8.000 8.230 20,331,660 +0.10(+1.23%)
Nov 07, 2013 8.010 8.330 7.850 8.130 45,986,332 +0.43(+5.58%)
Nov 06, 2013 8.340 8.350 7.630 7.700 31,471,352 -0.61(-7.34%)
Nov 05, 2013 8.380 8.590 8.150 8.310 23,669,208 -0.05(-0.60%)
Nov 04, 2013 8.500 8.710 8.255 8.360 47,644,132 +0.22(+2.70%)
Nov 01, 2013 7.710 8.315 7.570 8.140 56,964,136 +0.64(+8.53%)
Oct 31, 2013 7.600 7.803 7.370 7.500 23,100,864 -0.10(-1.32%)
Oct 30, 2013 7.550 7.700 7.380 7.600 27,904,964 +0.22(+2.98%)
Oct 29, 2013 7.510 7.770 7.310 7.380 38,994,016 -0.01(-0.14%)
Oct 28, 2013 6.780 7.490 6.710 7.390 59,351,456 +0.60(+8.84%)
Oct 25, 2013 6.680 6.860 6.650 6.790 16,092,115 +0.04(+0.59%)
Oct 24, 2013 7.030 7.080 6.630 6.750 31,163,720 -0.29(-4.12%)
Oct 23, 2013 6.530 7.160 6.530 7.040 47,174,656 +0.49(+7.48%)
Oct 22, 2013 6.350 6.918 6.240 6.550 35,610,840 +0.13(+2.02%)
Oct 21, 2013 6.880 6.920 6.270 6.420 73,380,776 -0.58(-8.29%)
Oct 18, 2013 7.400 7.450 6.970 7.000 52,990,448 -0.35(-4.76%)
Oct 17, 2013 7.480 7.550 7.284 7.350 18,676,338 -0.12(-1.61%)
Oct 16, 2013 7.300 7.480 7.170 7.470 41,042,408 +0.30(+4.18%)
Oct 15, 2013 7.850 7.865 7.120 7.170 72,743,528 -0.70(-8.89%)
Oct 14, 2013 7.950 8.090 7.830 7.870 17,116,556 -0.13(-1.62%)
Oct 11, 2013 8.030 8.130 7.900 8.000 21,666,588 +0.03(+0.38%)
Oct 10, 2013 8.030 8.080 7.890 7.970 27,856,630 +0.08(+1.01%)
Oct 09, 2013 8.020 8.130 7.820 7.890 33,310,266 +0.12(+1.54%)
Oct 08, 2013 8.070 8.250 7.750 7.770 71,419,680 +0.06(+0.78%)
Oct 07, 2013 7.770 8.040 7.590 7.710 32,651,912 -0.15(-1.91%)
Oct 04, 2013 8.440 8.510 7.760 7.860 73,165,680 -0.55(-6.54%)
Oct 03, 2013 8.690 8.780 8.380 8.410 46,069,040 -0.31(-3.56%)
Oct 02, 2013 8.740 8.980 8.660 8.720 39,066,724 -0.03(-0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.