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 (%)
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%)
Mar 02, 2015 8.460 8.460 7.800 7.850 30,824,364 -0.65(-7.65%)
Feb 27, 2015 8.000 8.900 7.880 8.500 65,873,364 -0.62(-6.80%)
Feb 26, 2015 9.070 9.150 8.880 9.120 24,323,422 +0.13(+1.45%)
Feb 25, 2015 9.040 9.180 8.750 8.990 21,262,152 +0.10(+1.12%)
Feb 24, 2015 8.565 8.960 8.510 8.890 20,824,932 +0.42(+4.96%)
Feb 23, 2015 8.250 8.490 8.210 8.470 13,748,013 +0.25(+3.04%)
Feb 20, 2015 8.120 8.250 8.060 8.220 6,108,050 +0.06(+0.74%)
Feb 19, 2015 8.260 8.260 8.120 8.160 6,774,195 -0.11(-1.33%)
Feb 18, 2015 8.230 8.500 8.120 8.270 15,179,484 +0.14(+1.72%)
Feb 17, 2015 8.050 8.220 7.960 8.130 7,811,527 +0.08(+0.99%)
Feb 13, 2015 8.070 8.050 8.050 8.050 8,350,300 +0.14(+1.77%)
Feb 12, 2015 7.880 8.050 7.770 7.910 6,302,239 +0.03(+0.38%)
Feb 11, 2015 8.020 8.100 7.810 7.880 7,413,735 -0.17(-2.11%)
Feb 10, 2015 7.990 8.090 7.850 8.050 7,118,854 +0.10(+1.26%)
Feb 09, 2015 7.780 8.150 7.720 7.950 11,470,623 +0.15(+1.92%)
Feb 06, 2015 7.830 7.910 7.710 7.800 6,494,849 +0.03(+0.39%)
Feb 05, 2015 7.820 7.960 7.700 7.770 9,786,576 -0.06(-0.77%)
Feb 04, 2015 7.550 7.870 7.516 7.830 10,351,746 +0.27(+3.57%)
Feb 03, 2015 7.400 7.720 7.300 7.560 10,560,488 +0.13(+1.75%)
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.