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 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%)
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%)
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.