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 (%)
Feb 28, 2014 7.650 7.650 7.280 7.280 35,941,732 -0.19(-2.54%)
Feb 27, 2014 7.320 7.570 6.930 7.470 113,899,840 +1.51(+25.34%)
Feb 26, 2014 5.740 6.000 5.230 5.960 35,953,452 +0.33(+5.86%)
Feb 25, 2014 5.280 5.640 5.230 5.630 25,756,998 +0.40(+7.65%)
Feb 24, 2014 5.640 5.650 5.220 5.230 26,090,570 -0.41(-7.27%)
Feb 21, 2014 5.700 5.720 5.560 5.640 8,596,809 -0.01(-0.18%)
Feb 20, 2014 5.950 5.960 5.600 5.650 19,200,832 -0.35(-5.83%)
Feb 19, 2014 6.110 6.170 5.990 6.000 10,078,405 -0.11(-1.80%)
Feb 18, 2014 6.170 6.200 5.990 6.110 9,688,265 -0.03(-0.49%)
Feb 14, 2014 6.030 6.140 6.140 6.140 15,168,000 +0.15(+2.50%)
Feb 13, 2014 6.000 6.050 5.810 5.990 10,467,483 +0.03(+0.50%)
Feb 12, 2014 6.150 6.200 5.860 5.960 16,420,880 -0.03(-0.50%)
Feb 11, 2014 5.830 6.040 5.820 5.990 23,645,002 +0.28(+4.90%)
Feb 10, 2014 5.520 5.760 5.340 5.710 15,868,482 +0.20(+3.63%)
Feb 07, 2014 5.770 5.980 5.460 5.510 31,914,060 -0.15(-2.65%)
Feb 06, 2014 5.180 5.730 5.180 5.660 37,848,724 +0.44(+8.43%)
Feb 05, 2014 5.060 5.300 4.900 5.220 47,098,892 +0.14(+2.76%)
Feb 04, 2014 5.890 5.970 4.900 5.080 111,746,832 -0.60(-10.56%)
Feb 03, 2014 5.970 6.010 5.610 5.680 25,876,460 -0.24(-4.05%)
Jan 31, 2014 5.680 6.130 5.680 5.920 35,631,184 +0.15(+2.60%)
Jan 30, 2014 6.330 6.380 5.690 5.770 55,814,432 -0.52(-8.27%)
Jan 29, 2014 6.400 6.430 6.260 6.290 18,457,226 -0.13(-2.02%)
Jan 28, 2014 6.550 6.610 6.390 6.420 14,912,777 -0.09(-1.38%)
Jan 27, 2014 6.710 6.720 6.480 6.510 14,122,997 -0.19(-2.84%)
Jan 24, 2014 6.770 6.790 6.600 6.700 17,099,180 -0.14(-2.05%)
Jan 23, 2014 6.730 6.900 6.558 6.840 19,452,500 +0.09(+1.33%)
Jan 22, 2014 6.560 6.790 6.470 6.750 16,545,346 +0.26(+4.01%)
Jan 21, 2014 6.600 6.610 6.300 6.490 27,214,912 -0.03(-0.46%)
Jan 17, 2014 6.810 6.520 6.520 6.520 28,369,300 -0.38(-5.51%)
Jan 16, 2014 6.650 6.940 6.400 6.900 43,523,116 -0.11(-1.57%)
Jan 15, 2014 6.930 7.080 6.800 7.010 20,814,832 +0.08(+1.15%)
Jan 14, 2014 6.860 7.130 6.840 6.930 26,110,856 +0.21(+3.12%)
Jan 13, 2014 7.330 7.410 6.670 6.720 68,546,424 -0.62(-8.45%)
Jan 10, 2014 7.590 7.600 7.330 7.340 25,668,920 -0.30(-3.93%)
Jan 09, 2014 7.680 7.780 7.600 7.640 32,418,384 +0.27(+3.66%)
Jan 08, 2014 8.190 7.690 7.360 7.370 76,212,600 -0.82(-10.01%)
Jan 07, 2014 8.710 8.720 8.150 8.190 30,768,004 -0.48(-5.54%)
Jan 06, 2014 8.650 8.950 8.550 8.670 23,454,020 -0.07(-0.80%)
Jan 03, 2014 8.880 8.960 8.610 8.740 20,564,286 -0.14(-1.58%)
Jan 02, 2014 9.110 9.170 8.770 8.880 20,067,602 -0.27(-2.95%)
Dec 31, 2013 8.920 9.150 9.150 9.150 14,176,500 +0.15(+1.67%)
Dec 30, 2013 9.070 9.070 8.900 9.000 16,525,533 -0.01(-0.11%)
Dec 27, 2013 9.040 9.120 8.930 9.010 19,204,652 +0.04(+0.45%)
Dec 26, 2013 8.730 9.130 8.730 8.970 22,027,912 +0.22(+2.51%)
Dec 24, 2013 8.750 8.880 8.450 8.750 15,802,222 -0.03(-0.34%)
Dec 23, 2013 8.440 8.840 8.420 8.780 23,384,432 +0.46(+5.53%)
Dec 20, 2013 8.100 8.390 8.060 8.320 29,079,384 +0.36(+4.52%)
Dec 19, 2013 8.130 8.140 7.800 7.960 26,896,780 -0.30(-3.63%)
Dec 18, 2013 8.200 8.330 8.090 8.260 12,649,200 +0.06(+0.73%)
Dec 17, 2013 8.450 8.470 8.080 8.200 22,644,006 -0.28(-3.30%)
Dec 16, 2013 8.590 8.730 8.400 8.480 15,667,495 -0.09(-1.05%)
Dec 13, 2013 8.580 8.750 8.500 8.570 15,319,331 +0.02(+0.23%)
Dec 12, 2013 8.460 8.590 8.180 8.550 18,610,716 +0.07(+0.83%)
Dec 11, 2013 8.860 8.910 8.380 8.480 21,199,084 -0.25(-2.86%)
Dec 10, 2013 8.500 8.800 8.480 8.730 20,591,940 +0.30(+3.56%)
Dec 09, 2013 8.110 8.560 8.080 8.430 27,507,922 +0.35(+4.33%)
Dec 06, 2013 8.590 8.630 8.040 8.080 48,502,408 -0.77(-8.70%)
Dec 05, 2013 9.590 9.700 8.640 8.850 69,463,992 -0.81(-8.39%)
Dec 04, 2013 9.900 10.00 9.530 9.660 51,942,684 -0.45(-4.45%)
Dec 03, 2013 10.00 10.22 9.900 10.11 21,983,626 +0.10(+1.00%)
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.