J.C. PENNEY $18.72

down -0.26


22/5/2013 04:22 PM  |  NYSE : JCP  |  Industries : Retail Trade / Department Stores
Type:

JCP historical data

Date Open High Low Close Volume
5/21/2013 18.72 19.35 18.50 18.98 112153
5/20/2013 18.12 19.01 18.08 18.81 157792
5/17/2013 17.78 18.64 17.55 18.01 252744
5/16/2013 19.11 19.27 18.41 18.79 176823
5/15/2013 18.67 19.48 18.63 18.97 181053
5/14/2013 18.43 18.98 18.11 18.62 140066
5/13/2013 18.66 19.03 18.15 18.24 210408
5/10/2013 17.21 17.76 17.17 17.72 81595
5/9/2013 17.47 17.75 17.20 17.36 90643
5/8/2013 16.94 17.88 16.90 17.61 287840
5/7/2013 16.86 16.97 16.22 16.40 112974
5/6/2013 17.37 17.39 16.88 16.92 111776
5/3/2013 17.01 17.29 16.85 17.26 142980
5/2/2013 16.35 16.84 16.35 16.80 135510
5/1/2013 16.35 16.48 15.90 16.20 145343
4/30/2013 17.15 17.43 16.36 16.42 168090
4/29/2013 17.66 17.70 17.00 17.19 333635
4/26/2013 16.15 17.58 15.86 17.00 566588
4/25/2013 15.26 15.56 15.20 15.24 108409
4/24/2013 15.48 15.60 15.15 15.19 72421
4/23/2013 15.19 15.73 14.95 15.45 145528
4/22/2013 15.36 15.80 15.31 15.54 134533
4/19/2013 15.20 15.39 14.85 15.26 170948
4/18/2013 14.97 15.29 14.83 15.16 292051
4/17/2013 15.07 15.13 14.58 14.77 174339
4/16/2013 14.59 15.42 14.45 15.19 285763
4/15/2013 14.43 15.15 14.27 14.39 325904
4/12/2013 15.01 15.03 14.24 14.62 364239
4/11/2013 14.19 15.12 14.16 14.86 274590
4/10/2013 14.03 14.36 13.55 14.09 346770
4/9/2013 14.87 15.11 13.90 13.93 895850
4/8/2013 15.39 16.26 15.37 15.87 247467
4/5/2013 14.99 16.18 14.92 15.45 274267
4/4/2013 14.42 15.28 14.10 15.08 187071
4/3/2013 14.59 14.71 14.30 14.43 105969
4/2/2013 14.86 14.88 14.49 14.55 81208
4/1/2013 15.10 15.34 14.74 14.80 90835
3/28/2013 14.90 15.15 14.73 15.11 86721
3/27/2013 14.87 15.10 14.72 14.89 82744
3/26/2013 15.13 15.27 14.80 15.00 84265
3/25/2013 15.21 15.50 14.72 15.18 134160
3/22/2013 15.62 15.73 15.33 15.43 58529
3/21/2013 16.10 16.15 15.40 15.53 141974
3/20/2013 16.36 16.55 16.02 16.17 111595
3/19/2013 16.59 16.79 15.97 16.28 118436
3/18/2013 15.74 17.17 15.71 16.44 291199
3/15/2013 15.45 15.74 15.25 15.48 135159
3/14/2013 16.16 16.21 15.21 15.39 184885
3/13/2013 15.25 16.33 15.04 15.65 212135
3/12/2013 15.05 15.95 14.84 15.65 359126
3/11/2013 14.97 15.08 14.71 15.05 158243
3/8/2013 15.01 15.25 14.70 15.11 178686
3/7/2013 14.77 15.26 14.61 14.82 186014
3/6/2013 14.92 14.92 14.20 14.43 315219
3/5/2013 15.98 16.05 14.92 14.96 532549
3/4/2013 17.86 17.94 16.53 16.74 138751
3/1/2013 17.54 17.95 17.11 17.69 151502
2/28/2013 17.87 18.34 16.57 17.57 486633
2/27/2013 21.31 21.42 20.26 21.16 157141
2/26/2013 21.48 21.76 20.62 21.02 103082
2/25/2013 22.52 22.98 21.50 21.51 102613
2/22/2013 21.63 23.10 21.41 22.47 155858
2/21/2013 20.15 22.15 20.08 21.55 178597
2/20/2013 19.71 20.91 19.67 20.19 148679
2/19/2013 19.89 19.93 19.56 19.61 48653
2/15/2013 19.32 20.42 19.00 19.80 126708
2/14/2013 19.66 20.36 19.48 19.94 75352
2/13/2013 19.53 20.51 19.46 19.61 95792
2/12/2013 19.44 19.55 19.14 19.27 53388
2/11/2013 19.30 19.80 19.11 19.53 76881
2/8/2013 19.54 19.57 19.11 19.28 36236
2/7/2013 19.40 19.57 18.93 19.50 50404
2/6/2013 19.19 19.65 18.86 19.38 124384
2/5/2013 18.83 20.60 18.67 19.81 128985
2/4/2013 19.80 20.13 19.11 19.34 65896
2/1/2013 20.51 20.66 19.72 19.88 68024
1/31/2013 20.44 20.56 19.75 20.33 63182
1/30/2013 20.89 21.10 20.30 20.63 106951
1/29/2013 19.51 21.12 19.28 21.01 175664
1/28/2013 19.32 19.36 18.87 19.22 39755
1/25/2013 19.09 19.55 18.97 19.35 80292
1/24/2013 18.37 19.29 18.22 19.12 128324
1/23/2013 18.99 19.60 18.26 18.35 106727
1/22/2013 18.98 19.07 18.37 18.73 48122
1/18/2013 17.94 18.95 17.61 18.87 162718
1/17/2013 18.80 19.10 18.02 18.14 71441
1/16/2013 18.75 19.10 18.59 18.79 54167
1/15/2013 18.03 18.89 17.93 18.71 61022
1/14/2013 18.23 18.45 17.36 18.09 117005
1/11/2013 17.58 18.78 17.58 18.26 142229
1/10/2013 19.00 19.23 18.63 19.15 59037
1/9/2013 18.74 18.92 18.28 18.80 86238
1/8/2013 20.00 20.05 18.85 18.99 88922
1/7/2013 20.50 20.61 19.86 19.96 71089
1/4/2013 20.23 20.71 20.01 20.62 52500
1/3/2013 20.44 20.66 19.80 20.11 83096
1/2/2013 20.01 20.94 19.89 20.84 112631
12/31/2012 18.93 19.86 18.75 19.71 66262
12/28/2012 19.39 19.50 18.95 18.97 76132
12/27/2012 20.65 20.69 19.12 19.52 91961
Marketplace
Trading Center