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 (%)
Aug 31, 2016 9.670 9.720 9.390 9.430 9,736,280 -0.24(-2.48%)
Aug 30, 2016 9.880 9.880 9.600 9.670 8,677,266 -0.14(-1.43%)
Aug 29, 2016 9.940 10.02 9.770 9.810 8,296,156 -0.08(-0.81%)
Aug 26, 2016 10.02 10.14 9.850 9.890 10,419,793 -0.08(-0.80%)
Aug 25, 2016 9.870 9.970 9.700 9.970 14,864,253 +0.14(+1.42%)
Aug 24, 2016 10.18 10.18 9.810 9.830 12,365,138 -0.30(-2.96%)
Aug 23, 2016 10.15 10.37 10.13 10.13 13,724,931 +0.03(+0.30%)
Aug 22, 2016 10.20 10.22 9.900 10.10 16,778,168 -0.15(-1.46%)
Aug 19, 2016 10.25 10.46 10.18 10.25 13,291,750 -0.03(-0.29%)
Aug 18, 2016 10.79 10.83 10.21 10.28 23,009,416 -0.47(-4.37%)
Aug 17, 2016 11.08 11.09 10.66 10.75 23,513,700 -0.40(-3.59%)
Aug 16, 2016 11.21 11.29 11.03 11.15 17,863,888 -0.14(-1.24%)
Aug 15, 2016 10.63 11.30 10.62 11.29 35,191,088 +0.74(+7.01%)
Aug 12, 2016 10.08 10.72 9.700 10.55 57,476,848 +0.61(+6.14%)
Aug 11, 2016 9.620 10.11 9.580 9.940 48,547,520 +0.79(+8.63%)
Aug 10, 2016 9.290 9.510 9.120 9.150 16,158,953 -0.19(-2.03%)
Aug 09, 2016 9.420 9.510 9.181 9.340 12,614,754 -0.16(-1.68%)
Aug 08, 2016 9.420 9.590 9.400 9.500 12,321,363 +0.11(+1.17%)
Aug 05, 2016 9.230 9.460 9.230 9.390 13,452,070 +0.19(+2.07%)
Aug 04, 2016 9.040 9.300 8.930 9.200 12,379,276 +0.07(+0.77%)
Aug 03, 2016 8.900 9.140 8.500 9.130 20,489,206 -0.15(-1.62%)
Aug 02, 2016 9.660 9.690 9.270 9.280 12,364,550 -0.43(-4.43%)
Aug 01, 2016 9.730 9.790 9.620 9.710 8,968,037 +0.05(+0.52%)
Jul 29, 2016 9.470 9.720 9.300 9.660 9,942,120 +0.17(+1.79%)
Jul 28, 2016 9.390 9.495 9.125 9.490 7,449,475 +0.09(+0.96%)
Jul 27, 2016 9.700 9.740 9.200 9.400 13,246,947 -0.25(-2.59%)
Jul 26, 2016 9.500 9.820 9.450 9.650 18,503,030 +0.18(+1.90%)
Jul 25, 2016 9.200 9.490 9.140 9.470 12,407,725 +0.32(+3.50%)
Jul 22, 2016 9.150 9.190 8.940 9.150 10,483,685 +0.06(+0.66%)
Jul 21, 2016 8.850 9.220 8.850 9.090 14,805,585 +0.22(+2.48%)
Jul 20, 2016 8.590 8.880 8.500 8.870 7,081,170 +0.32(+3.74%)
Jul 19, 2016 8.700 8.730 8.500 8.550 6,944,442 -0.15(-1.72%)
Jul 18, 2016 8.500 8.710 8.450 8.700 8,620,529 +0.24(+2.84%)
Jul 15, 2016 8.600 8.670 8.420 8.460 9,594,344 -0.11(-1.28%)
Jul 14, 2016 8.570 8.630 8.510 8.570 5,234,992 +0.08(+0.94%)
Jul 13, 2016 8.560 8.690 8.450 8.490 8,810,338 -0.07(-0.82%)
Jul 12, 2016 8.720 8.800 8.525 8.560 12,953,214 -0.12(-1.38%)
Jul 11, 2016 8.520 8.720 8.510 8.680 9,898,285 +0.19(+2.24%)
Jul 08, 2016 8.570 8.470 8.480 8.490 14,177,933 +0.02(+0.24%)
Jul 07, 2016 8.580 8.730 8.355 8.470 13,215,388 -0.07(-0.82%)
Jul 06, 2016 8.600 8.670 8.300 8.540 15,867,741 -0.12(-1.39%)
Jul 05, 2016 8.850 8.900 8.500 8.660 11,572,075 -0.27(-3.02%)
Jul 01, 2016 8.800 8.930 8.930 8.930 8,362,200 +0.05(+0.56%)
Jun 30, 2016 8.880 8.920 8.740 8.880 9,800,271 +0.00(+0.00%)
Jun 29, 2016 8.790 9.100 8.790 8.880 16,484,282 +0.19(+2.19%)
Jun 28, 2016 8.490 8.750 8.480 8.690 14,902,242 +0.26(+3.08%)
Jun 27, 2016 8.430 8.510 8.010 8.430 16,127,091 -0.03(-0.35%)
Jun 24, 2016 8.310 8.530 8.150 8.460 16,991,648 -0.09(-1.05%)
Jun 23, 2016 8.480 8.865 8.460 8.550 15,554,508 +0.13(+1.54%)
Jun 22, 2016 8.560 8.620 8.410 8.420 7,769,018 -0.16(-1.86%)
Jun 21, 2016 8.520 8.620 8.390 8.580 7,826,539 +0.12(+1.42%)
Jun 20, 2016 8.580 8.650 8.450 8.460 7,591,724 -0.02(-0.24%)
Jun 17, 2016 8.260 8.560 8.260 8.480 9,721,542 +0.22(+2.66%)
Jun 16, 2016 8.330 8.365 8.160 8.260 8,717,604 -0.09(-1.08%)
Jun 15, 2016 8.000 8.650 7.990 8.350 17,004,734 +0.33(+4.11%)
Jun 14, 2016 8.050 8.120 7.910 8.020 9,109,616 -0.06(-0.74%)
Jun 13, 2016 8.200 8.325 8.055 8.080 8,449,732 -0.12(-1.46%)
Jun 10, 2016 8.230 8.373 8.120 8.200 8,541,954 -0.22(-2.61%)
Jun 09, 2016 8.530 8.550 8.210 8.420 13,708,467 -0.16(-1.86%)
Jun 08, 2016 8.660 8.800 8.480 8.580 10,268,547 -0.06(-0.69%)
Jun 07, 2016 8.480 8.680 8.460 8.640 12,046,821 +0.18(+2.13%)
Jun 06, 2016 8.450 8.540 8.370 8.460 11,658,886 +0.01(+0.12%)
Jun 03, 2016 8.330 8.500 8.260 8.450 14,313,170 +0.09(+1.08%)
Jun 02, 2016 7.790 8.380 7.750 8.360 20,243,802 +0.58(+7.46%)
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.