Skip to main content
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 (%)
Oct 31, 2002 19.28 19.50 18.85 19.05 2,398,500 -0.04(-0.21%)
Oct 30, 2002 19.70 19.71 18.94 19.09 70,000 -0.72(-3.63%)
Oct 29, 2002 19.46 19.99 18.89 19.81 2,838,700 +0.34(+1.75%)
Oct 28, 2002 19.61 19.84 19.30 19.47 2,799,800 +0.55(+2.91%)
Oct 25, 2002 18.59 18.92 18.23 18.92 1,651,500 +0.31(+1.67%)
Oct 24, 2002 18.48 18.90 18.48 18.61 1,688,100 +0.35(+1.92%)
Oct 23, 2002 17.90 18.30 17.51 18.26 2,231,400 +0.76(+4.34%)
Oct 22, 2002 18.19 18.19 17.16 17.50 1,435,500 -0.51(-2.83%)
Oct 21, 2002 17.33 18.06 16.65 18.01 2,816,800 +0.93(+5.44%)
Oct 18, 2002 16.20 17.46 16.05 17.08 1,794,300 +0.78(+4.79%)
Oct 17, 2002 16.21 16.69 16.00 16.30 2,483,800 +0.30(+1.88%)
Oct 16, 2002 16.75 16.76 15.69 16.00 6,138,300 -1.55(-8.83%)
Oct 15, 2002 17.40 17.60 17.07 17.55 2,016,200 +1.01(+6.11%)
Oct 14, 2002 16.34 17.16 16.26 16.54 1,267,900 +0.20(+1.22%)
Oct 11, 2002 15.60 16.45 15.46 16.34 2,595,800 +1.24(+8.21%)
Oct 10, 2002 14.30 15.20 14.10 15.10 3,786,600 +0.34(+2.30%)
Oct 09, 2002 15.10 15.22 14.68 14.76 2,578,700 -0.79(-5.08%)
Oct 08, 2002 15.00 15.90 14.80 15.55 3,437,800 +0.97(+6.65%)
Oct 07, 2002 14.90 15.09 14.07 14.58 3,268,500 -0.76(-4.95%)
Oct 04, 2002 15.10 15.50 14.26 15.34 4,863,800 +0.24(+1.59%)
Oct 03, 2002 15.50 15.60 14.89 15.10 2,601,600 -0.28(-1.82%)
Oct 02, 2002 16.00 16.15 15.35 15.38 2,743,900 -1.02(-6.22%)
Oct 01, 2002 15.92 16.48 15.65 16.40 3,200,800 +0.48(+3.02%)
Sep 30, 2002 17.00 17.18 15.72 15.92 5,699,500 -1.68(-9.55%)
Sep 27, 2002 18.91 18.95 17.59 17.60 2,636,300 -1.36(-7.17%)
Sep 26, 2002 18.91 19.13 18.70 18.96 1,558,200 +0.16(+0.85%)
Sep 25, 2002 19.06 19.10 18.30 18.80 2,448,500 +0.24(+1.29%)
Sep 24, 2002 18.01 18.68 17.95 18.56 2,769,900 +0.31(+1.70%)
Sep 23, 2002 18.01 18.35 17.82 18.25 2,123,500 -0.01(-0.05%)
Sep 20, 2002 18.35 18.59 18.09 18.26 1,498,700 -0.02(-0.11%)
Sep 19, 2002 18.40 18.90 18.23 18.28 1,579,800 -0.41(-2.19%)
Sep 18, 2002 18.38 18.95 17.95 18.69 1,382,000 +0.24(+1.30%)
Sep 17, 2002 19.22 19.27 18.41 18.45 1,650,100 -0.36(-1.91%)
Sep 16, 2002 18.28 18.81 18.22 18.81 1,163,500 +0.51(+2.79%)
Sep 13, 2002 18.18 18.43 17.82 18.30 1,610,300 +0.12(+0.66%)
Sep 12, 2002 18.30 18.50 18.00 18.18 1,659,000 -0.27(-1.46%)
Sep 11, 2002 18.49 18.58 18.37 18.45 1,217,700 +0.29(+1.60%)
Sep 10, 2002 18.00 18.17 17.71 18.16 1,760,900 +0.25(+1.40%)
Sep 09, 2002 17.51 17.99 17.38 17.91 1,599,700 +0.46(+2.64%)
Sep 06, 2002 17.40 17.70 17.23 17.45 2,106,400 +0.42(+2.47%)
Sep 05, 2002 16.85 17.30 16.62 17.03 2,444,500 +0.13(+0.77%)
Sep 04, 2002 17.00 17.10 16.60 16.90 2,880,300 -0.10(-0.59%)
Sep 03, 2002 17.10 17.35 16.90 17.00 2,011,200 -0.36(-2.07%)
Aug 30, 2002 17.30 17.55 17.19 17.36 922,700 +0.06(+0.35%)
Aug 29, 2002 17.10 17.49 16.86 17.30 1,999,000 +0.06(+0.35%)
Aug 28, 2002 17.50 17.85 17.14 17.24 912,800 -0.45(-2.54%)
Aug 27, 2002 17.90 18.10 17.40 17.69 2,623,400 -0.02(-0.11%)
Aug 26, 2002 17.10 17.85 16.90 17.71 1,957,100 +0.66(+3.87%)
Aug 23, 2002 17.25 17.44 17.02 17.05 945,100 -0.51(-2.90%)
Aug 22, 2002 17.07 17.56 16.65 17.56 1,959,000 +0.41(+2.39%)
Aug 21, 2002 16.97 17.30 16.55 17.15 982,100 +0.18(+1.06%)
Aug 20, 2002 17.00 17.12 16.66 16.97 1,413,200 +0.24(+1.43%)
Aug 16, 2002 16.90 16.90 16.35 16.73 1,116,200 -0.18(-1.06%)
Aug 15, 2002 16.33 16.97 16.25 16.91 3,386,700 +0.82(+5.10%)
Aug 14, 2002 16.20 16.30 15.50 16.09 4,140,500 -0.06(-0.37%)
Aug 13, 2002 16.50 17.00 15.95 16.15 3,874,000 -0.60(-3.58%)
Aug 12, 2002 16.40 16.85 16.03 16.75 3,188,800 +0.32(+1.95%)
Aug 07, 2002 16.88 16.94 16.00 16.43 1,400,300 -0.32(-1.91%)
Aug 06, 2002 16.30 17.50 16.30 16.75 1,686,500 +0.84(+5.28%)
Aug 05, 2002 16.05 16.60 15.86 15.91 1,845,800 -0.10(-0.62%)
Aug 02, 2002 16.70 16.80 15.63 16.01 2,140,400 -0.56(-3.38%)
Aug 01, 2002 17.60 17.60 16.47 16.57 2,936,800 -1.03(-5.85%)
Jul 31, 2002 18.48 18.49 17.11 17.60 2,564,300 -0.87(-4.71%)
Jul 30, 2002 18.62 18.68 17.85 18.47 1,913,200 -0.15(-0.81%)
Jul 29, 2002 17.70 18.64 17.51 18.62 1,464,500 +1.07(+6.10%)
Jul 26, 2002 17.60 17.63 16.84 17.55 2,091,900 -0.07(-0.40%)
Jul 25, 2002 16.50 17.79 16.20 17.62 3,550,300 +0.91(+5.45%)
Jul 24, 2002 15.02 16.71 14.50 16.71 3,406,000 +1.44(+9.43%)
Jul 23, 2002 15.55 16.15 15.07 15.27 1,965,900 -0.40(-2.55%)
Jul 22, 2002 16.00 16.65 15.33 15.67 2,636,900 -0.33(-2.06%)
Jul 19, 2002 16.40 16.48 15.79 16.00 3,683,400 -0.90(-5.33%)
Jul 17, 2002 17.60 18.16 16.50 16.90 2,955,300 -1.64(-8.85%)
Jul 12, 2002 18.80 19.40 18.37 18.54 2,213,900 -0.06(-0.32%)
Jul 11, 2002 18.90 18.91 18.04 18.60 3,904,400 -0.54(-2.82%)
Jul 10, 2002 19.43 20.84 18.94 19.14 3,261,700 +0.00(+0.00%)
Jul 09, 2002 19.87 19.87 19.14 19.14 2,340,500 -0.73(-3.67%)
Jul 08, 2002 20.76 20.76 19.87 19.87 2,304,900 -1.08(-5.16%)
Jul 05, 2002 19.75 21.00 19.65 20.95 877,300 +1.45(+7.44%)
Jul 04, 2002 19.34 19.70 18.91 19.50 2,440,400 +0.00(+0.00%)
Jul 03, 2002 19.34 19.70 18.91 19.50 2,440,400 +0.16(+0.83%)
Jul 02, 2002 20.80 20.80 19.15 19.34 5,298,800 -1.52(-7.29%)
Jul 01, 2002 21.80 21.90 20.76 20.86 1,689,700 -1.16(-5.27%)
Jun 28, 2002 21.99 22.30 21.40 22.02 2,058,200 +0.03(+0.14%)
Jun 27, 2002 21.04 21.99 20.93 21.99 1,817,600 +0.99(+4.71%)
Jun 26, 2002 21.70 21.70 20.94 21.00 2,161,200 -0.70(-3.23%)
Jun 25, 2002 22.15 22.74 21.64 21.70 1,569,900 -0.58(-2.60%)
Jun 21, 2002 22.50 22.75 22.07 22.28 1,738,400 -0.53(-2.32%)
Jun 20, 2002 22.95 23.45 22.80 22.81 1,572,000 -0.25(-1.08%)
Jun 19, 2002 23.20 23.35 22.87 23.06 915,900 -0.24(-1.03%)
Jun 18, 2002 23.45 23.45 22.94 23.30 1,835,300 -0.15(-0.64%)
Jun 17, 2002 22.45 23.51 22.45 23.45 1,143,100 +1.08(+4.83%)
Jun 14, 2002 22.60 22.60 21.62 22.37 1,843,400 -1.11(-4.73%)
Jun 12, 2002 23.30 23.74 23.13 23.48 1,485,400 +0.13(+0.56%)
Jun 11, 2002 23.61 24.00 23.30 23.35 1,339,200 -0.26(-1.10%)
Jun 10, 2002 23.33 23.90 23.27 23.61 1,267,100 +0.28(+1.20%)
Jun 07, 2002 22.55 23.45 22.33 23.33 1,535,600 +0.73(+3.23%)
Jun 06, 2002 23.80 23.90 22.57 22.60 2,924,000 -1.54(-6.38%)
Jun 05, 2002 23.30 24.15 23.30 24.14 1,797,800 -0.32(-1.31%)
May 31, 2002 23.75 24.79 23.75 24.46 2,174,600 +1.11(+4.75%)
May 28, 2002 24.55 24.60 23.35 23.35 2,390,700 -1.15(-4.69%)
May 27, 2002 24.99 25.50 24.50 24.50 1,118,600 +0.00(+0.00%)
May 24, 2002 24.99 25.50 24.50 24.50 1,112,600 -0.26(-1.05%)
May 23, 2002 23.85 24.78 23.84 24.76 2,044,200 +1.00(+4.21%)
May 22, 2002 23.92 24.20 23.65 23.76 1,396,400 -0.16(-0.67%)
May 21, 2002 25.00 25.10 23.85 23.92 2,690,000 -0.85(-3.43%)
May 20, 2002 24.99 25.10 24.61 24.77 2,014,300 -0.23(-0.92%)
May 17, 2002 25.00 25.16 24.75 25.00 1,247,600 +0.11(+0.44%)
May 16, 2002 24.85 25.09 24.65 24.89 1,474,800 -0.03(-0.12%)
May 15, 2002 24.89 25.70 24.79 24.92 3,152,300 +0.03(+0.12%)
May 14, 2002 25.20 25.39 24.05 24.89 7,183,600 +1.69(+7.28%)
May 13, 2002 23.00 23.22 22.60 23.20 2,218,900 +0.44(+1.93%)
May 10, 2002 22.30 23.15 22.28 22.76 2,958,700 +0.60(+2.71%)
May 09, 2002 22.45 23.09 22.00 22.16 1,657,600 -0.39(-1.73%)
May 08, 2002 22.46 22.95 22.36 22.55 2,599,000 +0.54(+2.45%)
May 07, 2002 21.73 22.15 21.55 22.01 1,730,600 +0.71(+3.33%)
May 06, 2002 21.65 21.95 21.25 21.30 1,057,500 -0.25(-1.16%)
May 03, 2002 21.45 21.80 21.25 21.55 1,388,900 -0.36(-1.64%)
May 02, 2002 21.89 22.18 21.71 21.91 1,322,300 +0.02(+0.09%)
May 01, 2002 21.74 22.20 21.33 21.89 1,778,200 +0.15(+0.69%)
Apr 30, 2002 21.70 21.85 21.31 21.74 1,683,900 +0.08(+0.37%)
Apr 29, 2002 21.91 22.09 21.65 21.66 2,196,000 +0.20(+0.93%)
Apr 26, 2002 21.80 22.00 21.40 21.46 1,671,800 -0.39(-1.78%)
Apr 25, 2002 21.30 21.94 21.10 21.85 1,828,700 +0.20(+0.92%)
Apr 24, 2002 21.91 22.24 21.35 21.65 2,688,800 -0.45(-2.04%)
Apr 23, 2002 21.32 22.21 21.32 22.10 2,555,100 +0.83(+3.90%)
Apr 22, 2002 21.05 21.45 20.85 21.27 1,949,200 +0.29(+1.38%)
Apr 19, 2002 22.00 22.00 20.70 20.98 5,549,100 -1.22(-5.50%)
Apr 18, 2002 21.64 22.35 21.60 22.20 3,868,500 +0.57(+2.64%)
Apr 17, 2002 21.62 21.95 21.30 21.63 3,275,200 +0.14(+0.65%)
Apr 16, 2002 21.67 22.25 20.90 21.49 3,630,400 -0.17(-0.78%)
Apr 15, 2002 21.68 21.85 21.16 21.66 2,213,600 -0.02(-0.09%)
Apr 12, 2002 21.50 22.09 21.50 21.68 1,635,400 +0.29(+1.36%)
Apr 11, 2002 21.75 22.25 21.29 21.39 2,997,100 -0.12(-0.56%)
Apr 10, 2002 21.38 21.88 21.11 21.51 2,403,600 +0.40(+1.89%)
Apr 09, 2002 21.30 21.40 20.65 21.11 3,152,800 +0.14(+0.67%)
Apr 08, 2002 20.47 21.18 20.09 20.97 2,344,200 +1.06(+5.32%)
Apr 05, 2002 20.20 20.51 19.76 19.91 2,105,600 -0.15(-0.75%)
Apr 04, 2002 19.20 20.14 19.19 20.06 3,157,400 +0.94(+4.92%)
Apr 03, 2002 19.45 19.80 19.12 19.12 3,554,800 -0.07(-0.36%)
Apr 02, 2002 19.90 20.15 19.14 19.19 3,454,400 -0.80(-4.00%)
Apr 01, 2002 20.16 20.17 19.85 19.99 2,002,700 -0.72(-3.48%)
Mar 29, 2002 20.30 20.95 20.25 20.71 1,556,700 +0.00(+0.00%)
Mar 28, 2002 20.30 20.95 20.25 20.71 1,542,300 +0.27(+1.32%)
Mar 27, 2002 20.40 20.65 20.05 20.44 2,216,600 -0.06(-0.29%)
Mar 26, 2002 20.65 20.86 20.36 20.50 2,020,100 -0.22(-1.06%)
Mar 25, 2002 20.77 21.09 20.52 20.72 1,360,100 -0.27(-1.29%)
Mar 22, 2002 21.65 21.77 20.92 20.99 1,881,600 -0.66(-3.05%)
Mar 21, 2002 22.20 22.21 21.40 21.65 2,244,500 -0.59(-2.65%)
Mar 20, 2002 22.25 23.18 22.10 22.24 2,951,500 -0.09(-0.40%)
Mar 19, 2002 21.65 22.40 21.61 22.33 2,352,100 +0.55(+2.53%)
Mar 18, 2002 22.00 22.15 21.63 21.78 1,199,100 -0.35(-1.58%)
Mar 15, 2002 21.80 22.22 21.61 22.13 1,863,500 +0.23(+1.05%)
Mar 14, 2002 21.79 22.38 21.77 21.90 1,535,200 -0.10(-0.45%)
Mar 13, 2002 22.45 22.45 20.50 22.00 1,561,200 -0.16(-0.72%)
Mar 12, 2002 21.30 22.60 21.20 22.16 3,626,800 +0.47(+2.17%)
Mar 11, 2002 21.10 21.95 20.50 21.69 3,079,400 +0.82(+3.93%)
Mar 08, 2002 21.55 21.98 20.87 20.87 3,626,600 -0.40(-1.88%)
Mar 07, 2002 22.00 22.07 20.47 21.27 6,966,500 +2.08(+10.84%)
Mar 06, 2002 18.94 19.40 18.93 19.19 4,421,900 +0.26(+1.37%)
Mar 05, 2002 19.10 19.59 18.93 18.93 4,083,900 -0.66(-3.37%)
Mar 04, 2002 19.40 20.10 18.83 19.59 8,899,100 -0.36(-1.80%)
Mar 01, 2002 19.54 20.15 19.54 19.95 2,997,000 +0.41(+2.10%)
Feb 28, 2002 19.75 19.99 19.45 19.54 4,076,900 -0.17(-0.86%)
Feb 27, 2002 21.05 21.18 19.65 19.71 2,811,500 -1.02(-4.92%)
Feb 26, 2002 20.00 20.90 19.89 20.73 2,736,900 +0.92(+4.64%)
Feb 25, 2002 20.25 20.68 19.75 19.81 2,748,200 -0.47(-2.32%)
Feb 22, 2002 20.79 20.79 19.37 20.28 8,774,100 -0.51(-2.45%)
Feb 21, 2002 23.10 23.24 20.70 20.79 10,958,400 -2.80(-11.87%)
Feb 20, 2002 22.24 23.62 21.90 23.59 3,492,000 +1.88(+8.66%)
Feb 19, 2002 22.05 22.35 21.51 21.71 2,220,200 +0.01(+0.05%)
Feb 18, 2002 22.82 22.83 21.00 21.70 5,383,400 +0.00(+0.00%)
Feb 15, 2002 22.82 22.83 21.00 21.70 5,064,400 -0.88(-3.90%)
Feb 14, 2002 23.30 23.45 22.22 22.58 3,618,100 -0.55(-2.38%)
Feb 13, 2002 23.80 24.22 22.07 23.13 6,430,600 -0.46(-1.95%)
Feb 12, 2002 23.51 23.85 22.91 23.59 50,000 +0.08(+0.34%)
Feb 11, 2002 21.65 23.55 21.50 23.51 5,250,500 +2.48(+11.79%)
Feb 08, 2002 21.90 22.00 20.69 21.03 7,795,200 -0.87(-3.97%)
Feb 07, 2002 24.00 24.00 21.90 21.90 4,384,200 -1.22(-5.28%)
Feb 06, 2002 24.00 24.08 22.69 23.12 2,944,500 -1.14(-4.70%)
Feb 05, 2002 24.20 24.55 23.70 24.26 1,939,700 +0.46(+1.93%)
Feb 04, 2002 23.65 24.50 23.30 23.80 4,596,000 +0.20(+0.85%)
Feb 01, 2002 25.00 25.00 23.51 23.60 3,224,800 -1.27(-5.11%)
Jan 31, 2002 24.50 24.92 24.20 24.87 2,423,800 +0.58(+2.39%)
Jan 30, 2002 24.10 24.50 23.49 24.29 2,618,400 +0.24(+1.00%)
Jan 29, 2002 24.74 25.00 23.76 24.05 4,488,700 -0.25(-1.03%)
Jan 28, 2002 24.59 24.63 23.98 24.30 3,286,300 +0.60(+2.53%)
Jan 25, 2002 24.50 24.80 23.23 23.70 10,508,100 -0.03(-0.13%)
Jan 24, 2002 25.85 26.15 23.55 23.73 8,084,400 -2.12(-8.20%)
Jan 23, 2002 25.17 25.85 25.17 25.85 2,529,200 +0.70(+2.78%)
Jan 22, 2002 25.25 25.75 25.05 25.15 1,853,700 +0.02(+0.08%)
Jan 21, 2002 25.40 25.59 25.01 25.13 1,308,500 +0.00(+0.00%)
Jan 18, 2002 25.40 25.59 25.01 25.13 1,293,500 -0.57(-2.22%)
Jan 17, 2002 25.40 25.71 25.11 25.70 2,136,500 +0.60(+2.39%)
Jan 16, 2002 25.05 25.25 24.85 25.10 1,505,300 +0.20(+0.80%)
Jan 15, 2002 24.96 25.24 24.63 24.90 1,971,100 -0.07(-0.28%)
Jan 14, 2002 25.29 25.47 24.89 24.97 1,861,500 -0.50(-1.96%)
Jan 11, 2002 26.10 26.11 25.36 25.47 2,195,700 -0.53(-2.04%)
Jan 10, 2002 26.24 26.54 25.96 26.00 2,296,300 -0.90(-3.35%)
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.