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 (%)
Jun 30, 2015 8.560 8.640 8.420 8.470 10,000,001 -0.04(-0.47%)
Jun 29, 2015 8.720 8.910 8.480 8.510 11,921,399 -0.32(-3.62%)
Jun 26, 2015 8.840 8.930 8.695 8.830 6,604,188 +0.04(+0.46%)
Jun 25, 2015 8.840 8.950 8.770 8.790 7,494,324 +0.01(+0.11%)
Jun 24, 2015 8.810 8.990 8.650 8.780 15,861,402 -0.05(-0.57%)
Jun 23, 2015 8.430 8.850 8.420 8.830 12,987,356 +0.26(+3.03%)
Jun 22, 2015 8.530 8.620 8.405 8.570 8,728,457 +0.07(+0.82%)
Jun 19, 2015 8.330 8.550 8.300 8.500 12,012,290 +0.19(+2.29%)
Jun 18, 2015 8.240 8.375 8.160 8.310 7,527,238 +0.07(+0.85%)
Jun 17, 2015 8.140 8.350 8.130 8.240 10,867,711 +0.11(+1.35%)
Jun 16, 2015 8.360 8.460 8.100 8.130 11,248,803 -0.25(-2.98%)
Jun 15, 2015 8.180 8.480 8.130 8.380 12,682,568 +0.16(+1.95%)
Jun 12, 2015 8.300 8.340 8.160 8.220 10,585,348 -0.13(-1.56%)
Jun 11, 2015 8.650 8.700 8.300 8.350 12,304,457 -0.21(-2.45%)
Jun 10, 2015 8.530 8.590 8.400 8.560 12,641,322 +0.10(+1.18%)
Jun 09, 2015 8.570 8.630 8.430 8.460 10,126,889 -0.11(-1.28%)
Jun 08, 2015 8.530 8.700 8.475 8.570 11,118,156 +0.04(+0.47%)
Jun 05, 2015 8.600 8.610 8.410 8.530 8,696,401 -0.11(-1.27%)
Jun 04, 2015 8.790 8.860 8.630 8.640 8,030,152 -0.20(-2.26%)
Jun 03, 2015 8.770 8.860 8.700 8.840 7,586,218 +0.09(+1.03%)
Jun 02, 2015 8.460 8.840 8.450 8.750 10,248,747 +0.25(+2.94%)
Jun 01, 2015 8.570 8.700 8.480 8.500 9,791,255 -0.09(-1.05%)
May 29, 2015 8.590 8.640 8.500 8.590 10,028,736 -0.04(-0.46%)
May 28, 2015 8.590 8.710 8.530 8.630 9,405,161 +0.03(+0.35%)
May 27, 2015 8.750 8.870 8.600 8.600 12,448,034 -0.13(-1.49%)
May 26, 2015 8.780 8.970 8.730 8.730 13,172,095 -0.10(-1.13%)
May 22, 2015 8.850 8.830 8.830 8.830 10,644,800 -0.01(-0.11%)
May 21, 2015 8.610 8.990 8.580 8.840 15,386,970 +0.18(+2.08%)
May 20, 2015 8.520 8.710 8.480 8.660 12,581,651 +0.11(+1.29%)
May 19, 2015 8.510 8.690 8.440 8.550 12,840,427 +0.00(+0.00%)
May 18, 2015 8.540 8.600 8.310 8.550 17,248,116 -0.01(-0.12%)
May 15, 2015 8.180 8.585 8.120 8.560 32,279,446 +0.52(+6.47%)
May 14, 2015 8.670 8.690 8.020 8.040 59,429,528 -0.67(-7.69%)
May 13, 2015 8.800 8.820 8.450 8.710 36,957,464 -0.17(-1.91%)
May 12, 2015 8.700 8.980 8.540 8.880 19,693,434 +0.13(+1.49%)
May 11, 2015 8.570 8.935 8.435 8.750 18,645,728 +0.25(+2.94%)
May 08, 2015 8.350 8.630 8.310 8.500 13,595,827 +0.25(+3.03%)
May 07, 2015 8.200 8.270 8.020 8.250 7,715,964 +0.06(+0.73%)
May 06, 2015 8.220 8.240 8.020 8.190 7,054,225 +0.04(+0.49%)
May 05, 2015 8.360 8.480 8.150 8.150 6,328,178 -0.22(-2.63%)
May 04, 2015 8.370 8.370 8.370 8.370 0 -0.06(-0.71%)
May 01, 2015 8.310 8.460 8.190 8.430 7,691,951 +0.13(+1.57%)
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%)
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.