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 (%)
Oct 30, 2015 9.040 9.220 8.990 9.170 8,174,339 +0.09(+0.99%)
Oct 29, 2015 9.280 9.360 9.000 9.080 9,221,519 -0.19(-2.05%)
Oct 28, 2015 9.010 9.300 8.970 9.270 7,844,777 +0.28(+3.11%)
Oct 27, 2015 9.230 9.230 8.940 8.990 10,477,764 -0.16(-1.75%)
Oct 26, 2015 9.140 9.280 8.880 9.150 10,505,830 +0.06(+0.66%)
Oct 23, 2015 10.00 10.04 9.015 9.090 30,774,552 -0.89(-8.92%)
Oct 22, 2015 9.810 10.00 9.730 9.980 10,851,172 +0.17(+1.73%)
Oct 21, 2015 9.900 9.900 9.740 9.810 7,225,742 -0.07(-0.71%)
Oct 20, 2015 9.770 9.900 9.720 9.880 8,338,063 +0.11(+1.13%)
Oct 19, 2015 9.590 9.860 9.490 9.770 9,809,779 +0.15(+1.56%)
Oct 16, 2015 9.500 9.640 9.460 9.620 4,945,192 +0.12(+1.26%)
Oct 15, 2015 9.430 9.560 9.250 9.500 7,456,375 +0.07(+0.74%)
Oct 14, 2015 9.630 9.755 9.345 9.430 11,455,242 -0.22(-2.28%)
Oct 13, 2015 9.660 9.850 9.570 9.650 10,455,440 -0.06(-0.62%)
Oct 12, 2015 9.750 9.780 9.530 9.710 6,667,250 -0.08(-0.82%)
Oct 09, 2015 9.650 9.790 9.580 9.790 7,703,201 +0.17(+1.77%)
Oct 08, 2015 9.380 9.720 9.350 9.620 10,351,004 +0.24(+2.56%)
Oct 07, 2015 9.660 9.710 9.210 9.380 22,300,874 -0.41(-4.19%)
Oct 06, 2015 9.750 9.955 9.720 9.790 12,009,833 +0.00(+0.00%)
Oct 05, 2015 9.960 10.09 9.760 9.790 10,920,914 -0.13(-1.31%)
Oct 02, 2015 9.200 9.980 9.140 9.920 20,590,096 +0.65(+7.01%)
Oct 01, 2015 9.260 9.360 9.020 9.270 11,748,499 -0.02(-0.22%)
Sep 30, 2015 9.200 9.370 9.110 9.290 9,800,629 +0.19(+2.09%)
Sep 29, 2015 9.260 9.270 8.950 9.100 10,874,558 -0.19(-2.05%)
Sep 28, 2015 9.620 9.720 9.270 9.290 13,097,817 -0.14(-1.48%)
Sep 25, 2015 9.400 9.550 9.320 9.430 6,433,804 +0.10(+1.07%)
Sep 24, 2015 9.320 9.440 9.150 9.330 7,551,259 -0.04(-0.43%)
Sep 23, 2015 9.410 9.550 9.310 9.370 5,411,278 -0.01(-0.11%)
Sep 22, 2015 9.420 9.500 9.230 9.380 6,762,195 -0.13(-1.37%)
Sep 21, 2015 9.520 9.720 9.461 9.510 5,956,826 +0.01(+0.11%)
Sep 18, 2015 9.690 9.780 9.470 9.500 9,290,132 -0.28(-2.86%)
Sep 17, 2015 9.870 9.970 9.750 9.780 8,162,624 -0.13(-1.31%)
Sep 16, 2015 9.740 9.920 9.660 9.910 6,842,162 +0.18(+1.85%)
Sep 15, 2015 9.750 9.855 9.680 9.730 7,626,332 -0.01(-0.10%)
Sep 14, 2015 9.730 9.886 9.620 9.740 8,022,111 +0.00(+0.00%)
Sep 11, 2015 9.530 9.750 9.480 9.740 7,636,400 +0.17(+1.78%)
Sep 10, 2015 9.610 9.860 9.460 9.570 11,771,034 -0.07(-0.73%)
Sep 09, 2015 10.03 10.04 9.610 9.640 16,020,987 -0.34(-3.41%)
Sep 08, 2015 9.810 10.00 9.770 9.980 11,250,769 +0.30(+3.10%)
Sep 04, 2015 9.550 9.680 9.680 9.680 11,193,900 +0.04(+0.41%)
Sep 03, 2015 9.370 9.700 9.350 9.640 14,204,297 +0.32(+3.43%)
Sep 02, 2015 9.390 9.480 9.140 9.320 10,433,314 +0.06(+0.65%)
Sep 01, 2015 8.940 9.440 8.940 9.260 21,939,408 +0.15(+1.65%)
Aug 31, 2015 9.120 9.295 9.020 9.110 21,733,068 +0.17(+1.90%)
Aug 28, 2015 8.440 9.050 8.400 8.940 25,986,688 +0.47(+5.55%)
Aug 27, 2015 8.020 8.480 7.970 8.470 14,851,422 +0.54(+6.81%)
Aug 26, 2015 8.100 8.100 7.725 7.930 14,921,697 +0.01(+0.13%)
Aug 25, 2015 8.190 8.190 7.870 7.920 12,217,441 +0.01(+0.13%)
Aug 24, 2015 7.550 8.040 7.210 7.910 19,420,818 -0.17(-2.10%)
Aug 21, 2015 8.100 8.265 8.030 8.080 14,976,279 -0.12(-1.46%)
Aug 20, 2015 8.400 8.485 8.200 8.200 14,395,128 -0.29(-3.42%)
Aug 19, 2015 8.710 8.750 8.380 8.490 12,905,128 -0.20(-2.30%)
Aug 18, 2015 9.020 9.148 8.630 8.690 17,051,124 -0.23(-2.58%)
Aug 17, 2015 8.730 8.970 8.670 8.920 23,075,106 +0.40(+4.69%)
Aug 14, 2015 8.680 8.800 8.390 8.520 36,575,176 +0.45(+5.58%)
Aug 13, 2015 8.210 8.280 7.995 8.070 22,960,260 -0.20(-2.42%)
Aug 12, 2015 8.220 8.300 7.900 8.270 14,898,491 -0.06(-0.72%)
Aug 11, 2015 8.350 8.430 8.210 8.330 7,141,586 -0.05(-0.60%)
Aug 10, 2015 8.270 8.430 8.150 8.380 6,210,690 +0.14(+1.70%)
Aug 07, 2015 8.460 8.560 8.100 8.240 13,031,193 -0.29(-3.40%)
Aug 06, 2015 8.390 8.550 8.260 8.530 9,335,062 +0.15(+1.79%)
Aug 05, 2015 8.230 8.430 8.170 8.380 8,497,126 +0.22(+2.70%)
Aug 04, 2015 8.200 8.220 8.030 8.160 9,466,157 -0.01(-0.12%)
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.