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 (%)
May 29, 2015 8.590 8.640 8.500 8.590 10,028,736 -0.04(-0.46%)
May 28, 2015 8.590 8.710 8.530 8.630 9,405,161 +0.03(+0.35%)
May 27, 2015 8.750 8.870 8.600 8.600 12,448,034 -0.13(-1.49%)
May 26, 2015 8.780 8.970 8.730 8.730 13,172,095 -0.10(-1.13%)
May 22, 2015 8.850 8.830 8.830 8.830 10,644,800 -0.01(-0.11%)
May 21, 2015 8.610 8.990 8.580 8.840 15,386,970 +0.18(+2.08%)
May 20, 2015 8.520 8.710 8.480 8.660 12,581,651 +0.11(+1.29%)
May 19, 2015 8.510 8.690 8.440 8.550 12,840,427 +0.00(+0.00%)
May 18, 2015 8.540 8.600 8.310 8.550 17,248,116 -0.01(-0.12%)
May 15, 2015 8.180 8.585 8.120 8.560 32,279,446 +0.52(+6.47%)
May 14, 2015 8.670 8.690 8.020 8.040 59,429,528 -0.67(-7.69%)
May 13, 2015 8.800 8.820 8.450 8.710 36,957,464 -0.17(-1.91%)
May 12, 2015 8.700 8.980 8.540 8.880 19,693,434 +0.13(+1.49%)
May 11, 2015 8.570 8.935 8.435 8.750 18,645,728 +0.25(+2.94%)
May 08, 2015 8.350 8.630 8.310 8.500 13,595,827 +0.25(+3.03%)
May 07, 2015 8.200 8.270 8.020 8.250 7,715,964 +0.06(+0.73%)
May 06, 2015 8.220 8.240 8.020 8.190 7,054,225 +0.04(+0.49%)
May 05, 2015 8.360 8.480 8.150 8.150 6,328,178 -0.22(-2.63%)
May 04, 2015 8.370 8.370 8.370 8.370 0 -0.06(-0.71%)
May 01, 2015 8.310 8.460 8.190 8.430 7,691,951 +0.13(+1.57%)
Apr 30, 2015 8.350 8.440 8.170 8.300 8,238,891 -0.09(-1.07%)
Apr 29, 2015 8.550 8.550 8.170 8.390 11,818,312 -0.21(-2.44%)
Apr 28, 2015 8.280 8.640 8.260 8.600 9,646,934 +0.28(+3.37%)
Apr 27, 2015 8.410 8.490 8.275 8.320 5,326,034 -0.09(-1.07%)
Apr 24, 2015 8.520 8.620 8.380 8.410 6,937,257 -0.07(-0.83%)
Apr 23, 2015 8.550 8.620 8.360 8.480 8,575,593 -0.08(-0.93%)
Apr 22, 2015 8.580 8.610 8.330 8.560 9,836,118 -0.02(-0.23%)
Apr 21, 2015 8.650 8.680 8.534 8.580 7,284,129 -0.07(-0.81%)
Apr 20, 2015 8.740 8.770 8.640 8.650 6,154,145 -0.06(-0.69%)
Apr 17, 2015 8.600 8.785 8.500 8.710 10,160,938 +0.02(+0.23%)
Apr 16, 2015 8.900 8.920 8.610 8.690 13,171,998 -0.24(-2.69%)
Apr 15, 2015 9.150 9.290 8.920 8.930 10,330,825 -0.22(-2.40%)
Apr 14, 2015 9.350 9.500 9.020 9.150 20,656,030 -0.25(-2.66%)
Apr 13, 2015 9.190 9.420 9.091 9.400 9,535,214 +0.18(+1.95%)
Apr 10, 2015 9.250 9.420 9.210 9.220 9,083,697 +0.02(+0.22%)
Apr 09, 2015 9.030 9.220 9.030 9.200 9,319,950 +0.12(+1.32%)
Apr 08, 2015 8.880 9.110 8.860 9.080 9,011,833 +0.20(+2.25%)
Apr 07, 2015 9.260 9.300 8.810 8.880 13,142,079 -0.41(-4.41%)
Apr 06, 2015 9.030 9.300 9.010 9.290 12,899,360 +0.16(+1.75%)
Apr 02, 2015 8.860 9.130 9.130 9.130 20,423,200 +0.23(+2.58%)
Apr 01, 2015 8.450 8.940 8.410 8.900 24,647,556 +0.49(+5.83%)
Mar 31, 2015 8.040 8.490 8.040 8.410 30,787,372 +0.58(+7.41%)
Mar 30, 2015 7.650 7.880 7.610 7.830 6,788,148 +0.20(+2.62%)
Mar 27, 2015 7.610 7.760 7.580 7.630 5,086,093 -0.02(-0.26%)
Mar 26, 2015 7.930 7.940 7.570 7.650 13,303,811 -0.33(-4.14%)
Mar 25, 2015 8.020 8.090 7.940 7.980 10,731,116 -0.06(-0.75%)
Mar 24, 2015 7.970 8.125 7.920 8.040 8,283,796 +0.02(+0.25%)
Mar 23, 2015 7.670 8.110 7.668 8.020 14,431,889 +0.32(+4.16%)
Mar 20, 2015 7.780 7.840 7.680 7.700 8,227,507 -0.07(-0.90%)
Mar 19, 2015 7.640 7.810 7.600 7.770 6,538,333 +0.12(+1.57%)
Mar 18, 2015 7.830 7.830 7.605 7.650 10,123,203 -0.23(-2.92%)
Mar 17, 2015 7.750 7.960 7.710 7.880 8,906,755 +0.08(+1.03%)
Mar 16, 2015 7.770 7.830 7.600 7.800 8,610,325 +0.07(+0.91%)
Mar 13, 2015 7.450 7.740 7.440 7.730 11,883,443 +0.24(+3.20%)
Mar 12, 2015 7.310 7.500 7.280 7.490 7,823,706 +0.18(+2.46%)
Mar 11, 2015 7.400 7.413 7.240 7.310 6,333,241 -0.06(-0.81%)
Mar 10, 2015 7.270 7.585 7.250 7.370 8,562,264 +0.04(+0.55%)
Mar 09, 2015 7.650 7.680 7.250 7.330 16,173,609 -0.32(-4.18%)
Mar 06, 2015 7.690 7.870 7.570 7.650 11,352,187 -0.07(-0.91%)
Mar 05, 2015 7.930 7.980 7.670 7.720 11,315,012 -0.16(-2.03%)
Mar 04, 2015 7.840 8.010 7.880 7.880 10,414,523 +0.00(+0.00%)
Mar 03, 2015 7.800 8.050 7.800 7.880 13,338,054 +0.03(+0.38%)
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.