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 (%)
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%)
Oct 01, 2013 8.860 9.090 8.690 8.750 39,585,916 -0.05(-0.62%)
Sep 30, 2013 8.730 9.190 8.590 8.805 61,193,096 -0.25(-2.71%)
Sep 27, 2013 9.530 9.670 8.850 9.050 256,503,152 -1.37(-13.15%)
Sep 26, 2013 10.12 11.22 9.520 10.42 112,190,160 +0.30(+2.96%)
Sep 25, 2013 11.62 11.66 9.930 10.12 100,735,320 -1.78(-14.96%)
Sep 24, 2013 12.39 12.44 11.88 11.90 26,365,044 -0.46(-3.72%)
Sep 23, 2013 12.68 12.96 12.30 12.36 24,493,658 -0.60(-4.63%)
Sep 20, 2013 13.51 13.56 12.83 12.96 42,834,556 -0.18(-1.37%)
Sep 19, 2013 13.48 13.50 13.01 13.14 17,329,672 -0.31(-2.30%)
Sep 18, 2013 13.75 13.80 13.26 13.45 17,440,160 -0.29(-2.11%)
Sep 17, 2013 13.60 13.91 13.59 13.74 8,120,074 +0.10(+0.73%)
Sep 16, 2013 13.92 13.92 13.60 13.64 9,767,401 -0.18(-1.30%)
Sep 13, 2013 13.87 13.97 13.66 13.82 12,156,923 -0.09(-0.65%)
Sep 12, 2013 13.88 13.97 13.68 13.91 10,939,840 -0.03(-0.22%)
Sep 11, 2013 14.16 14.35 13.80 13.94 15,651,758 -0.30(-2.11%)
Sep 10, 2013 14.53 14.59 13.96 14.24 18,724,844 -0.23(-1.59%)
Sep 09, 2013 14.37 14.65 14.32 14.47 18,040,000 +0.20(+1.40%)
Sep 06, 2013 14.41 14.59 13.95 14.27 32,075,564 +0.05(+0.35%)
Sep 05, 2013 13.72 14.52 13.51 14.22 47,209,880 +0.72(+5.33%)
Sep 04, 2013 13.05 13.70 12.99 13.50 32,126,728 +0.78(+6.13%)
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.