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 (%)
May 31, 2016 7.880 7.940 7.745 7.790 12,682,481 -0.07(-0.89%)
May 27, 2016 7.780 7.860 7.860 7.860 9,912,100 +0.20(+2.61%)
May 26, 2016 7.940 8.000 7.630 7.660 11,527,787 -0.25(-3.16%)
May 25, 2016 7.850 7.950 7.680 7.910 13,814,375 +0.08(+1.02%)
May 24, 2016 7.730 7.850 7.620 7.830 11,663,386 +0.15(+1.95%)
May 23, 2016 7.770 7.955 7.660 7.680 13,541,609 -0.06(-0.78%)
May 20, 2016 7.680 7.745 7.480 7.740 13,064,046 +0.14(+1.84%)
May 19, 2016 7.360 7.680 7.330 7.600 18,765,416 +0.30(+4.11%)
May 18, 2016 7.200 7.390 7.100 7.300 18,415,282 +0.04(+0.55%)
May 17, 2016 7.410 7.450 7.180 7.260 20,321,884 -0.13(-1.76%)
May 16, 2016 7.750 7.850 7.350 7.390 32,381,780 -0.19(-2.51%)
May 13, 2016 7.360 7.970 7.310 7.580 70,732,448 -0.22(-2.82%)
May 12, 2016 7.810 7.980 7.650 7.800 22,482,584 -0.09(-1.14%)
May 11, 2016 7.850 8.090 7.750 7.890 20,880,148 -0.20(-2.47%)
May 10, 2016 8.340 8.380 7.990 8.090 18,750,300 -0.34(-4.03%)
May 09, 2016 8.550 8.700 8.130 8.430 18,478,472 +0.17(+2.06%)
May 06, 2016 8.590 8.600 8.020 8.260 34,096,992 -0.67(-7.50%)
May 05, 2016 9.000 9.090 8.750 8.930 17,369,404 -0.10(-1.11%)
May 04, 2016 9.260 9.300 8.860 9.030 16,468,279 -0.29(-3.11%)
May 03, 2016 9.570 9.640 9.320 9.320 11,509,959 -0.30(-3.12%)
May 02, 2016 9.500 9.750 9.320 9.620 15,181,576 +0.34(+3.66%)
Apr 29, 2016 9.690 9.690 9.230 9.280 13,702,277 -0.38(-3.93%)
Apr 28, 2016 9.560 9.840 9.520 9.660 10,534,772 +0.03(+0.31%)
Apr 27, 2016 9.520 9.660 9.400 9.630 7,556,229 +0.14(+1.48%)
Apr 26, 2016 9.420 9.550 9.170 9.490 10,692,542 +0.02(+0.21%)
Apr 25, 2016 9.500 9.580 9.410 9.470 9,895,583 -0.06(-0.63%)
Apr 22, 2016 9.520 9.750 9.510 9.530 7,623,885 -0.02(-0.21%)
Apr 21, 2016 9.880 9.905 9.510 9.550 12,387,219 -0.26(-2.65%)
Apr 20, 2016 9.750 10.05 9.710 9.810 9,167,539 +0.07(+0.72%)
Apr 19, 2016 9.910 9.970 9.630 9.740 11,791,210 -0.16(-1.62%)
Apr 18, 2016 9.830 9.980 9.760 9.900 9,551,622 +0.05(+0.51%)
Apr 15, 2016 9.660 9.970 9.480 9.850 12,915,976 +0.19(+1.97%)
Apr 14, 2016 10.10 10.12 9.590 9.660 14,216,832 -0.40(-3.98%)
Apr 13, 2016 9.810 10.08 9.620 10.06 12,448,528 +0.31(+3.18%)
Apr 12, 2016 9.820 9.970 9.550 9.750 21,584,108 -0.04(-0.41%)
Apr 11, 2016 10.02 10.10 9.770 9.790 18,672,048 -0.23(-2.30%)
Apr 08, 2016 10.14 10.18 9.890 10.02 11,855,986 -0.14(-1.38%)
Apr 07, 2016 10.54 10.57 9.990 10.16 18,917,724 -0.42(-3.97%)
Apr 06, 2016 10.47 10.72 10.25 10.58 10,176,294 +0.15(+1.44%)
Apr 05, 2016 10.41 10.56 10.24 10.43 12,155,477 -0.11(-1.04%)
Apr 04, 2016 10.81 10.99 10.52 10.54 12,009,832 -0.09(-0.85%)
Apr 01, 2016 11.01 11.13 10.61 10.63 12,669,883 -0.43(-3.89%)
Mar 31, 2016 11.22 11.30 11.03 11.06 8,695,050 -0.16(-1.43%)
Mar 30, 2016 11.47 11.50 11.04 11.22 12,214,739 -0.21(-1.84%)
Mar 29, 2016 11.32 11.46 11.22 11.43 11,395,917 +0.21(+1.87%)
Mar 28, 2016 10.89 11.35 10.88 11.22 8,288,155 +0.31(+2.84%)
Mar 24, 2016 10.90 10.91 10.91 10.91 11,341,500 -0.05(-0.46%)
Mar 23, 2016 11.23 11.28 10.96 10.96 10,056,841 -0.30(-2.66%)
Mar 22, 2016 11.45 11.51 11.25 11.26 8,455,555 -0.27(-2.34%)
Mar 21, 2016 11.53 11.73 11.43 11.53 5,694,690 -0.04(-0.35%)
Mar 18, 2016 11.52 11.85 11.48 11.57 12,225,582 +0.05(+0.43%)
Mar 17, 2016 11.20 11.61 11.05 11.52 8,661,526 +0.29(+2.58%)
Mar 16, 2016 11.10 11.25 11.00 11.23 8,542,713 +0.04(+0.36%)
Mar 15, 2016 11.34 11.39 10.94 11.19 13,585,131 -0.29(-2.53%)
Mar 14, 2016 11.12 11.72 11.06 11.48 15,334,487 +0.26(+2.32%)
Mar 11, 2016 11.65 11.70 11.16 11.22 14,149,223 -0.33(-2.86%)
Mar 10, 2016 11.62 11.78 11.32 11.55 12,668,227 +0.04(+0.35%)
Mar 09, 2016 11.90 11.92 11.41 11.51 16,334,188 -0.35(-2.95%)
Mar 08, 2016 11.63 11.99 11.50 11.86 19,351,844 +0.18(+1.54%)
Mar 07, 2016 11.15 11.86 11.06 11.68 25,073,184 +0.47(+4.19%)
Mar 04, 2016 11.11 11.49 10.88 11.21 35,021,864 +0.37(+3.41%)
Mar 03, 2016 10.53 10.92 10.35 10.84 20,612,002 +0.26(+2.46%)
Mar 02, 2016 10.06 10.61 10.01 10.58 17,531,668 +0.40(+3.93%)
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.