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 (%)
Jul 31, 2017 5.600 5.626 5.280 5.410 14,494,693 -0.15(-2.70%)
Jul 28, 2017 5.500 5.580 5.460 5.560 15,625,926 +0.04(+0.72%)
Jul 27, 2017 5.350 5.550 5.320 5.520 15,409,220 +0.14(+2.60%)
Jul 26, 2017 5.320 5.385 5.220 5.380 9,376,460 +0.10(+1.89%)
Jul 25, 2017 5.150 5.370 5.130 5.280 13,815,899 +0.19(+3.73%)
Jul 24, 2017 5.060 5.130 5.030 5.090 8,364,080 +0.01(+0.20%)
Jul 21, 2017 5.050 5.100 4.976 5.080 9,038,993 +0.08(+1.60%)
Jul 20, 2017 5.140 4.980 5.000 12,167,830 -0.04(-0.79%)
Jul 19, 2017 4.920 5.090 4.910 5.040 12,458,502 +0.12(+2.44%)
Jul 18, 2017 5.100 5.170 4.870 4.920 14,246,820 -0.18(-3.53%)
Jul 17, 2017 4.940 5.140 4.901 5.100 12,675,849 +0.16(+3.24%)
Jul 14, 2017 5.030 5.040 4.880 4.940 9,870,852 -0.04(-0.80%)
Jul 13, 2017 4.770 5.030 4.681 4.980 23,271,728 +0.36(+7.79%)
Jul 12, 2017 4.580 4.690 4.580 4.620 7,898,618 +0.06(+1.32%)
Jul 11, 2017 4.420 4.640 4.410 4.560 12,092,249 +0.08(+1.79%)
Jul 10, 2017 4.520 4.570 4.400 4.480 14,925,277 -0.07(-1.54%)
Jul 07, 2017 4.530 4.580 4.470 4.550 7,578,825 +0.02(+0.44%)
Jul 06, 2017 4.700 4.500 4.530 12,061,975 -0.17(-3.62%)
Jul 05, 2017 4.730 4.810 4.650 4.700 9,989,350 -0.06(-1.26%)
Jul 03, 2017 4.640 4.790 4.640 4.760 7,091,438 +0.11(+2.37%)
Jun 30, 2017 4.700 4.740 4.620 4.650 10,735,863 +0.01(+0.22%)
Jun 29, 2017 4.620 4.766 4.580 4.640 16,727,597 +0.00(+0.00%)
Jun 28, 2017 4.850 4.950 4.610 4.640 24,521,756 -0.18(-3.73%)
Jun 27, 2017 4.780 4.960 4.750 4.820 30,319,990 +0.15(+3.21%)
Jun 26, 2017 4.560 4.730 4.530 4.670 13,329,052 +0.11(+2.41%)
Jun 23, 2017 4.370 4.570 4.340 4.560 37,675,552 +0.18(+4.11%)
Jun 22, 2017 4.370 4.460 4.250 4.380 17,319,596 +0.05(+1.15%)
Jun 21, 2017 4.620 4.620 4.270 4.330 21,491,940 -0.26(-5.66%)
Jun 20, 2017 4.830 4.850 4.530 4.590 21,629,438 -0.25(-5.17%)
Jun 19, 2017 5.000 5.015 4.820 4.840 13,247,104 -0.18(-3.59%)
Jun 16, 2017 4.810 5.020 4.715 5.020 16,580,279 +0.18(+3.72%)
Jun 15, 2017 4.840 4.985 4.775 4.840 11,322,059 -0.08(-1.63%)
Jun 14, 2017 4.760 4.970 4.650 4.920 19,735,112 +0.15(+3.14%)
Jun 13, 2017 4.880 4.933 4.740 4.770 12,802,524 -0.09(-1.85%)
Jun 12, 2017 4.830 5.210 4.820 4.860 21,609,460 -0.01(-0.21%)
Jun 09, 2017 4.570 4.890 4.550 4.870 16,460,340 +0.31(+6.80%)
Jun 08, 2017 4.920 4.940 4.540 4.560 16,210,088 -0.23(-4.80%)
Jun 07, 2017 4.720 4.830 4.700 4.790 7,708,306 +0.07(+1.48%)
Jun 06, 2017 4.880 4.940 4.630 4.720 19,727,490 -0.20(-4.07%)
Jun 05, 2017 4.840 5.020 4.800 4.920 13,988,876 +0.03(+0.61%)
Jun 02, 2017 4.830 4.920 4.780 4.890 11,884,116 +0.06(+1.24%)
Jun 01, 2017 4.720 4.930 4.650 4.830 71,620,976 +0.13(+2.77%)
May 31, 2017 4.730 4.740 4.540 4.700 12,204,557 -0.01(-0.21%)
May 30, 2017 4.700 4.840 4.670 4.710 10,962,507 +0.00(+0.00%)
May 26, 2017 4.660 4.780 4.650 4.710 11,427,742 +0.05(+1.07%)
May 25, 2017 4.670 4.820 4.620 4.660 16,350,760 +0.01(+0.22%)
May 24, 2017 4.610 4.710 4.560 4.650 9,972,489 +0.03(+0.65%)
May 23, 2017 4.650 4.700 4.590 4.620 8,544,484 -0.02(-0.43%)
May 22, 2017 4.560 4.720 4.550 4.640 10,642,135 +0.08(+1.75%)
May 19, 2017 4.550 4.620 4.460 4.560 16,422,187 +0.07(+1.56%)
May 18, 2017 4.700 4.735 4.460 4.490 18,368,546 -0.18(-3.85%)
May 17, 2017 4.600 4.740 4.500 4.670 30,135,060 +0.07(+1.52%)
May 16, 2017 4.390 4.630 4.240 4.600 31,248,996 +0.26(+5.99%)
May 15, 2017 4.480 4.530 4.170 4.340 43,112,952 -0.21(-4.62%)
May 12, 2017 4.950 5.000 4.480 4.550 87,418,960 -0.74(-13.99%)
May 11, 2017 5.470 5.600 5.160 5.290 47,877,132 -0.42(-7.36%)
May 10, 2017 5.550 5.730 5.530 5.710 12,399,597 +0.15(+2.70%)
May 09, 2017 5.450 5.620 5.395 5.560 13,356,478 +0.09(+1.65%)
May 08, 2017 5.500 5.600 5.470 5.470 15,682,887 -0.02(-0.36%)
May 05, 2017 5.440 5.530 5.380 5.490 8,990,080 +0.11(+2.04%)
May 04, 2017 5.530 5.610 5.370 5.380 12,513,473 -0.11(-2.00%)
May 03, 2017 5.430 5.580 5.410 5.490 11,604,214 +0.05(+0.92%)
May 02, 2017 5.330 5.500 5.320 5.440 13,670,916 +0.09(+1.68%)
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.