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, 2015 6.750 6.660 6.660 6.660 8,829,600 -0.11(-1.62%)
Dec 30, 2015 6.840 6.880 6.730 6.770 9,474,375 -0.07(-1.02%)
Dec 29, 2015 6.940 6.990 6.750 6.840 13,178,821 -0.07(-1.01%)
Dec 28, 2015 6.950 7.010 6.870 6.910 7,196,989 -0.05(-0.72%)
Dec 24, 2015 7.150 6.960 6.960 6.960 7,553,700 -0.14(-1.97%)
Dec 23, 2015 6.880 7.130 6.830 7.100 13,523,519 +0.26(+3.80%)
Dec 22, 2015 6.740 6.850 6.680 6.840 9,757,555 +0.16(+2.40%)
Dec 21, 2015 6.690 6.800 6.614 6.680 10,599,338 +0.05(+0.75%)
Dec 18, 2015 6.610 6.750 6.500 6.630 14,207,335 +0.02(+0.30%)
Dec 17, 2015 7.030 7.030 6.550 6.610 24,917,262 -0.41(-5.84%)
Dec 16, 2015 7.150 7.380 7.000 7.020 10,938,770 -0.14(-1.96%)
Dec 15, 2015 7.070 7.200 7.040 7.160 11,147,014 +0.13(+1.85%)
Dec 14, 2015 7.330 7.390 6.870 7.030 19,618,934 -0.31(-4.22%)
Dec 11, 2015 7.470 7.480 7.270 7.340 11,253,593 -0.14(-1.87%)
Dec 10, 2015 7.670 7.780 7.450 7.480 11,133,774 +0.01(+0.13%)
Dec 09, 2015 7.750 7.770 7.410 7.470 11,054,215 -0.25(-3.24%)
Dec 08, 2015 7.780 7.870 7.680 7.720 8,422,523 -0.16(-2.03%)
Dec 07, 2015 8.010 8.040 7.840 7.880 8,686,848 -0.18(-2.23%)
Dec 04, 2015 7.860 8.100 7.845 8.060 10,633,456 +0.17(+2.15%)
Dec 03, 2015 7.830 8.010 7.750 7.890 12,019,244 +0.08(+1.02%)
Dec 02, 2015 7.950 8.070 7.780 7.810 9,708,020 -0.16(-2.01%)
Dec 01, 2015 7.990 8.150 7.940 7.970 10,798,230 +0.00(+0.00%)
Nov 30, 2015 8.220 8.220 7.910 7.970 13,362,394 -0.24(-2.92%)
Nov 27, 2015 8.400 8.410 8.120 8.210 5,117,109 -0.06(-0.73%)
Nov 25, 2015 8.300 8.270 8.270 8.270 10,661,700 -0.03(-0.36%)
Nov 24, 2015 8.000 8.320 7.970 8.300 11,144,795 +0.19(+2.34%)
Nov 23, 2015 7.770 8.110 7.750 8.110 12,543,992 +0.32(+4.11%)
Nov 20, 2015 7.730 7.960 7.710 7.790 12,560,516 +0.13(+1.70%)
Nov 19, 2015 7.700 7.750 7.530 7.660 9,643,820 -0.03(-0.39%)
Nov 18, 2015 7.450 7.710 7.360 7.690 12,978,661 +0.26(+3.50%)
Nov 17, 2015 7.730 7.790 7.370 7.430 16,305,580 -0.20(-2.62%)
Nov 16, 2015 7.410 7.650 7.190 7.630 29,854,248 +0.19(+2.55%)
Nov 13, 2015 8.110 8.250 7.230 7.440 79,339,888 -1.35(-15.36%)
Nov 12, 2015 8.670 8.960 8.630 8.790 21,518,352 +0.27(+3.17%)
Nov 11, 2015 8.680 8.880 8.240 8.520 37,230,552 -0.16(-1.84%)
Nov 10, 2015 8.460 8.750 8.420 8.680 10,975,797 +0.15(+1.76%)
Nov 09, 2015 8.730 8.750 8.200 8.530 20,063,884 -0.21(-2.40%)
Nov 06, 2015 8.640 8.900 8.640 8.740 13,280,468 +0.06(+0.69%)
Nov 05, 2015 8.890 8.930 8.610 8.680 10,937,790 -0.18(-2.03%)
Nov 04, 2015 9.180 9.180 8.840 8.860 13,985,913 -0.30(-3.28%)
Nov 03, 2015 8.990 9.340 8.970 9.160 12,300,615 +0.17(+1.89%)
Nov 02, 2015 9.140 9.160 8.810 8.990 14,124,418 -0.18(-1.96%)
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%)
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.