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 (%)
Mar 31, 2008 37.40 38.07 37.05 37.71 6,208,161 +0.23(+0.61%)
Mar 28, 2008 35.24 38.16 35.00 37.48 21,148,508 -3.04(-7.50%)
Mar 27, 2008 42.00 42.82 40.49 40.52 3,995,649 -1.16(-2.78%)
Mar 26, 2008 43.42 43.58 41.15 41.68 5,153,642 -2.05(-4.69%)
Mar 25, 2008 43.65 44.14 42.26 43.73 4,536,452 +0.06(+0.14%)
Mar 24, 2008 42.38 45.26 42.32 43.67 5,953,509 +1.55(+3.68%)
Mar 21, 2008 39.21 42.70 39.01 42.12 5,922,559 +0.00(+0.00%)
Mar 20, 2008 39.21 42.70 39.01 42.12 5,922,259 +3.11(+7.97%)
Mar 19, 2008 40.00 40.69 38.85 39.01 6,201,272 -0.87(-2.18%)
Mar 18, 2008 38.29 40.00 38.29 39.88 5,662,295 +2.32(+6.18%)
Mar 17, 2008 37.76 38.29 36.20 37.56 4,743,113 -1.14(-2.95%)
Mar 14, 2008 40.07 40.38 38.24 38.70 6,123,581 -0.98(-2.47%)
Mar 13, 2008 39.15 39.94 37.50 39.68 9,547,439 -0.10(-0.25%)
Mar 12, 2008 40.88 41.19 39.65 39.78 5,680,040 -0.94(-2.31%)
Mar 11, 2008 41.51 42.13 39.20 40.72 8,224,851 +0.30(+0.74%)
Mar 10, 2008 41.51 42.20 40.16 40.42 6,273,492 -0.58(-1.41%)
Mar 07, 2008 42.34 43.20 40.86 41.00 8,806,610 -1.77(-4.14%)
Mar 06, 2008 46.66 46.66 42.66 42.77 11,693,178 -5.34(-11.10%)
Mar 05, 2008 47.67 49.19 47.21 48.11 6,283,399 +0.89(+1.88%)
Mar 04, 2008 46.48 47.41 46.03 47.22 4,295,507 +0.21(+0.45%)
Mar 03, 2008 46.10 47.37 45.19 47.01 4,108,137 +0.80(+1.73%)
Feb 29, 2008 47.27 48.10 45.90 46.21 4,539,039 -1.51(-3.16%)
Feb 28, 2008 48.75 48.80 47.51 47.72 4,886,601 -1.89(-3.81%)
Feb 27, 2008 50.04 50.24 49.04 49.61 4,546,392 -0.84(-1.67%)
Feb 26, 2008 49.05 51.42 49.05 50.45 5,587,356 +1.23(+2.50%)
Feb 25, 2008 48.92 49.52 47.38 49.22 4,217,693 +0.42(+0.86%)
Feb 22, 2008 47.76 48.80 47.07 48.80 6,962,994 +0.77(+1.60%)
Feb 21, 2008 49.20 50.55 47.74 48.03 10,421,331 +0.08(+0.17%)
Feb 20, 2008 46.63 48.58 46.50 47.95 6,699,949 +1.56(+3.36%)
Feb 19, 2008 47.28 47.47 45.82 46.39 5,305,672 -0.27(-0.58%)
Feb 18, 2008 45.50 46.79 45.31 46.66 0 +0.00(+0.00%)
Feb 15, 2008 45.50 46.79 45.31 46.66 4,587,664 +0.76(+1.66%)
Feb 14, 2008 47.34 47.42 45.70 45.90 6,491,579 -1.96(-4.10%)
Feb 13, 2008 49.35 50.00 47.15 47.86 7,660,777 -0.32(-0.66%)
Feb 12, 2008 50.16 51.18 47.81 48.18 9,149,781 -1.77(-3.54%)
Feb 11, 2008 47.71 50.09 47.24 49.95 6,444,715 +2.32(+4.87%)
Feb 08, 2008 47.51 49.19 47.00 47.63 9,102,560 +0.19(+0.40%)
Feb 07, 2008 47.00 48.69 46.63 47.44 15,949,936 +3.72(+8.51%)
Feb 06, 2008 45.66 46.31 43.53 43.72 8,537,215 -1.72(-3.79%)
Feb 05, 2008 45.86 48.09 45.15 45.44 9,182,313 -1.15(-2.47%)
Feb 04, 2008 48.42 49.00 45.64 46.59 6,512,243 -1.91(-3.94%)
Feb 01, 2008 48.31 49.14 46.99 48.50 12,663,683 +1.15(+2.43%)
Jan 31, 2008 44.40 48.17 43.81 47.35 8,958,813 +2.56(+5.72%)
Jan 30, 2008 44.79 46.57 44.01 44.79 6,433,079 -0.20(-0.44%)
Jan 29, 2008 44.68 45.54 43.42 44.99 3,852,973 +0.29(+0.65%)
Jan 28, 2008 42.48 44.77 41.43 44.70 4,377,395 +2.22(+5.23%)
Jan 25, 2008 43.96 44.50 41.90 42.48 4,773,674 -1.15(-2.64%)
Jan 24, 2008 44.55 44.91 42.55 43.63 7,360,118 -0.80(-1.80%)
Jan 23, 2008 41.98 44.71 41.15 44.43 10,098,091 +1.11(+2.56%)
Jan 22, 2008 38.56 44.03 37.90 43.32 12,757,069 +2.39(+5.84%)
Jan 21, 2008 39.34 41.97 39.10 40.93 0 +0.00(+0.00%)
Jan 18, 2008 39.34 41.97 39.10 40.93 9,793,074 +1.91(+4.89%)
Jan 17, 2008 39.30 39.81 38.47 39.02 7,701,056 -0.23(-0.59%)
Jan 16, 2008 35.91 40.00 35.91 39.25 8,956,408 +2.43(+6.60%)
Jan 15, 2008 37.90 38.20 35.75 36.82 6,729,510 -1.63(-4.24%)
Jan 14, 2008 38.06 39.00 37.14 38.45 5,297,941 +0.59(+1.56%)
Jan 11, 2008 37.18 38.30 35.65 37.86 9,343,681 +0.31(+0.83%)
Jan 10, 2008 36.76 38.57 36.27 37.55 12,231,352 +1.53(+4.25%)
Jan 09, 2008 34.64 36.12 33.27 36.02 8,064,704 +1.45(+4.19%)
Jan 08, 2008 36.05 36.72 34.38 34.57 6,436,662 -1.37(-3.81%)
Jan 07, 2008 37.80 38.00 35.43 35.94 10,241,179 -1.70(-4.52%)
Jan 04, 2008 38.50 38.75 36.84 37.64 7,335,551 -2.20(-5.52%)
Jan 03, 2008 41.80 41.80 39.70 39.84 5,610,599 -1.81(-4.35%)
Jan 02, 2008 44.05 44.05 41.46 41.65 5,358,400 -2.34(-5.32%)
Jan 01, 2008 43.55 44.33 43.00 43.99 0 +0.00(+0.00%)
Dec 31, 2007 43.55 44.33 43.00 43.99 1,990,203 +0.22(+0.50%)
Dec 28, 2007 43.30 43.84 42.80 43.77 2,016,235 +0.51(+1.18%)
Dec 27, 2007 43.77 44.27 43.02 43.26 2,493,864 -1.19(-2.68%)
Dec 26, 2007 45.34 45.50 43.87 44.45 2,164,948 -1.40(-3.05%)
Dec 24, 2007 43.51 45.95 43.51 45.85 1,762,815 +2.00(+4.56%)
Dec 21, 2007 44.10 44.31 43.04 43.85 4,041,466 +0.35(+0.80%)
Dec 20, 2007 44.45 44.64 42.92 43.50 3,315,400 -0.54(-1.23%)
Dec 19, 2007 44.92 44.95 43.35 44.04 4,539,389 -1.05(-2.33%)
Dec 18, 2007 44.25 45.53 43.15 45.09 5,749,930 +1.13(+2.57%)
Dec 17, 2007 43.00 45.13 42.46 43.96 5,565,259 +1.44(+3.39%)
Dec 14, 2007 43.20 43.20 42.32 42.52 4,748,720 -1.07(-2.45%)
Dec 13, 2007 44.40 44.71 42.82 43.59 4,352,880 -0.77(-1.74%)
Dec 12, 2007 46.75 47.25 43.62 44.36 7,255,539 -1.37(-3.00%)
Dec 11, 2007 47.90 48.78 45.31 45.73 5,952,164 -2.14(-4.47%)
Dec 10, 2007 48.00 48.31 47.01 47.87 3,032,036 -0.05(-0.10%)
Dec 07, 2007 45.87 48.22 45.83 47.92 6,961,318 +3.08(+6.87%)
Dec 06, 2007 43.94 44.85 42.60 44.84 8,089,808 -1.01(-2.20%)
Dec 05, 2007 45.58 46.49 44.73 45.85 6,307,450 +1.11(+2.48%)
Dec 04, 2007 43.54 44.94 43.45 44.74 4,945,725 +1.03(+2.36%)
Dec 03, 2007 44.00 44.72 43.34 43.71 4,628,900 -0.41(-0.93%)
Nov 30, 2007 45.35 46.87 43.84 44.12 6,494,511 -0.41(-0.92%)
Nov 29, 2007 43.25 44.85 42.71 44.53 7,125,069 +1.00(+2.30%)
Nov 28, 2007 41.37 43.87 41.05 43.53 7,119,516 +2.84(+6.98%)
Nov 27, 2007 41.20 41.65 40.06 40.69 6,377,257 -0.23(-0.56%)
Nov 26, 2007 42.36 42.70 40.39 40.92 8,436,325 -0.38(-0.92%)
Nov 23, 2007 40.70 41.69 40.35 41.30 3,134,535 +1.23(+3.07%)
Nov 21, 2007 41.00 41.10 39.98 40.07 8,075,016 -1.45(-3.49%)
Nov 20, 2007 40.74 42.45 40.03 41.52 9,915,467 +0.24(+0.58%)
Nov 19, 2007 42.83 43.18 41.15 41.28 7,389,907 -1.91(-4.42%)
Nov 16, 2007 44.45 45.05 42.46 43.19 11,563,004 -1.14(-2.57%)
Nov 15, 2007 45.00 45.95 43.46 44.33 11,633,895 -2.48(-5.30%)
Nov 14, 2007 48.80 49.76 46.70 46.81 6,340,580 -1.28(-2.66%)
Nov 13, 2007 47.10 48.35 46.83 48.09 5,132,915 +1.78(+3.84%)
Nov 12, 2007 46.69 48.30 46.08 46.31 7,222,414 -0.58(-1.24%)
Nov 09, 2007 49.00 49.00 46.70 46.89 8,861,300 -3.38(-6.72%)
Nov 08, 2007 51.82 52.25 47.17 50.27 12,512,569 -0.87(-1.70%)
Nov 07, 2007 51.50 52.55 50.68 51.14 6,564,050 -0.74(-1.43%)
Nov 06, 2007 52.34 52.61 50.82 51.88 6,346,288 +0.01(+0.02%)
Nov 05, 2007 52.50 53.03 50.95 51.87 5,817,653 -1.42(-2.66%)
Nov 02, 2007 54.48 54.74 52.82 53.29 7,722,200 -0.62(-1.15%)
Nov 01, 2007 55.94 56.47 53.56 53.91 4,651,550 -2.33(-4.14%)
Oct 31, 2007 57.40 57.41 55.60 56.24 4,553,300 -0.62(-1.09%)
Oct 30, 2007 56.43 57.40 55.84 56.86 2,807,700 +0.40(+0.71%)
Oct 29, 2007 56.39 57.49 56.15 56.46 2,892,700 +0.45(+0.80%)
Oct 26, 2007 55.93 56.29 55.14 56.01 2,611,400 +0.68(+1.23%)
Oct 25, 2007 54.48 56.61 54.10 55.33 5,351,100 +0.61(+1.11%)
Oct 24, 2007 54.81 55.72 53.47 54.72 6,266,900 -0.63(-1.14%)
Oct 23, 2007 56.26 56.50 54.55 55.35 4,876,900 -0.63(-1.13%)
Oct 22, 2007 54.60 56.64 54.50 55.98 5,633,900 +0.63(+1.14%)
Oct 19, 2007 56.95 57.50 55.00 55.35 7,402,525 -1.56(-2.74%)
Oct 18, 2007 59.00 59.15 56.72 56.91 7,362,500 -2.30(-3.88%)
Oct 17, 2007 60.38 61.38 58.64 59.21 5,025,200 -0.98(-1.63%)
Oct 16, 2007 60.91 60.91 58.75 60.19 7,170,000 -1.18(-1.92%)
Oct 15, 2007 62.25 62.48 60.60 61.37 4,739,000 -0.92(-1.48%)
Oct 12, 2007 63.61 63.75 61.87 62.29 5,903,500 -0.98(-1.55%)
Oct 11, 2007 64.59 68.48 62.88 63.27 19,672,200 -4.73(-6.96%)
Oct 10, 2007 67.02 68.75 66.70 68.00 3,204,400 +0.98(+1.46%)
Oct 09, 2007 67.46 67.73 65.50 67.02 3,476,460 -0.60(-0.89%)
Oct 08, 2007 68.55 68.64 66.99 67.62 1,817,900 -1.09(-1.59%)
Oct 05, 2007 67.00 69.25 65.96 68.71 3,669,500 +2.39(+3.60%)
Oct 04, 2007 67.75 67.94 65.93 66.32 3,449,746 -1.62(-2.38%)
Oct 03, 2007 65.38 68.59 65.34 67.94 4,913,300 +2.05(+3.11%)
Oct 02, 2007 64.15 66.08 64.09 65.89 3,019,900 +1.86(+2.90%)
Oct 01, 2007 63.40 64.59 63.29 64.03 2,827,500 +0.66(+1.04%)
Sep 28, 2007 63.60 64.68 63.19 63.37 2,371,700 -0.44(-0.69%)
Sep 27, 2007 64.56 65.04 63.57 63.81 1,738,700 -0.73(-1.13%)
Sep 26, 2007 64.15 64.92 63.45 64.54 2,593,900 +1.04(+1.64%)
Sep 25, 2007 64.30 64.72 63.32 63.50 3,613,100 -2.41(-3.66%)
Sep 24, 2007 66.75 67.49 65.68 65.91 1,995,350 -0.57(-0.86%)
Sep 21, 2007 66.51 67.40 66.13 66.48 3,590,000 +0.05(+0.08%)
Sep 20, 2007 68.10 68.18 66.16 66.43 3,295,128 -1.97(-2.88%)
Sep 19, 2007 68.50 70.21 68.23 68.40 4,380,980 +0.35(+0.51%)
Sep 18, 2007 63.88 68.68 63.71 68.05 4,615,715 +4.70(+7.42%)
Sep 17, 2007 63.80 64.06 62.78 63.35 1,611,200 -0.87(-1.35%)
Sep 14, 2007 63.65 64.90 63.05 64.22 2,485,400 +0.07(+0.11%)
Sep 13, 2007 63.05 65.25 62.72 64.15 2,882,900 +1.44(+2.30%)
Sep 12, 2007 63.88 64.07 62.60 62.71 2,765,700 -1.47(-2.29%)
Sep 11, 2007 63.42 64.63 62.56 64.18 2,940,600 +0.76(+1.20%)
Sep 10, 2007 65.50 65.59 63.21 63.42 2,180,100 -1.65(-2.54%)
Sep 07, 2007 64.74 65.57 64.25 65.07 2,601,500 -0.95(-1.44%)
Sep 06, 2007 66.50 66.95 64.64 66.02 5,191,200 +0.44(+0.67%)
Sep 05, 2007 66.27 66.57 64.07 65.58 5,110,400 -1.64(-2.44%)
Sep 04, 2007 68.21 68.95 66.80 67.22 4,160,300 -1.54(-2.24%)
Aug 31, 2007 67.05 69.42 66.77 68.76 4,355,900 +2.77(+4.20%)
Aug 30, 2007 64.87 66.34 64.56 65.99 3,291,600 -0.18(-0.27%)
Aug 29, 2007 63.60 66.34 63.36 66.17 2,727,500 +3.26(+5.18%)
Aug 28, 2007 66.00 66.12 62.82 62.91 3,522,200 -3.50(-5.27%)
Aug 27, 2007 65.79 66.98 65.75 66.41 2,207,048 +0.56(+0.85%)
Aug 24, 2007 64.09 66.00 64.03 65.85 2,653,900 +1.30(+2.01%)
Aug 23, 2007 65.21 65.81 64.09 64.55 2,403,600 -0.55(-0.84%)
Aug 22, 2007 66.60 67.03 64.80 65.10 3,984,400 -1.10(-1.66%)
Aug 21, 2007 65.85 66.75 64.68 66.20 3,590,600 +0.56(+0.85%)
Aug 20, 2007 68.00 68.25 65.08 65.64 5,328,761 -1.91(-2.83%)
Aug 17, 2007 65.68 68.36 65.47 67.55 5,378,700 +3.41(+5.32%)
Aug 16, 2007 62.67 64.87 62.04 64.14 6,551,479 +1.57(+2.51%)
Aug 15, 2007 61.67 64.27 61.67 62.57 4,934,242 +0.45(+0.72%)
Aug 14, 2007 65.06 65.06 61.89 62.12 4,271,180 -2.95(-4.53%)
Aug 13, 2007 65.45 66.65 64.71 65.07 3,709,100 +0.95(+1.48%)
Aug 10, 2007 65.00 66.00 61.54 64.12 6,486,571 -1.18(-1.81%)
Aug 09, 2007 69.39 69.40 64.66 65.30 5,557,604 -4.35(-6.25%)
Aug 08, 2007 69.20 69.78 68.05 69.65 4,170,294 +0.66(+0.96%)
Aug 07, 2007 68.77 69.84 67.03 68.99 4,464,043 -0.54(-0.78%)
Aug 06, 2007 65.78 69.61 63.55 69.53 5,759,800 +3.47(+5.25%)
Aug 03, 2007 67.17 68.81 66.05 66.06 3,667,300 -2.75(-4.00%)
Aug 02, 2007 69.40 69.72 68.19 68.81 3,109,910 +0.09(+0.13%)
Aug 01, 2007 67.54 68.86 67.00 68.72 4,512,124 +0.68(+1.00%)
Jul 31, 2007 70.00 70.24 67.94 68.04 3,922,400 -1.08(-1.56%)
Jul 30, 2007 69.02 69.32 67.74 69.12 3,221,925 +0.42(+0.61%)
Jul 27, 2007 69.00 70.90 68.65 68.70 4,562,000 -0.95(-1.36%)
Jul 26, 2007 70.16 70.85 68.56 69.65 4,367,195 -1.04(-1.47%)
Jul 25, 2007 72.24 72.61 70.14 70.69 3,905,104 -1.41(-1.96%)
Jul 24, 2007 73.80 74.08 71.58 72.10 3,539,507 -2.03(-2.74%)
Jul 23, 2007 75.70 75.88 73.94 74.13 2,522,600 -0.82(-1.09%)
Jul 20, 2007 76.60 76.60 74.76 74.95 4,462,078 -1.65(-2.15%)
Jul 19, 2007 76.09 76.99 75.86 76.60 2,805,700 +1.38(+1.83%)
Jul 18, 2007 75.38 76.17 74.76 75.22 3,781,092 +0.74(+0.99%)
Jul 17, 2007 74.00 74.80 73.44 74.48 3,492,600 +0.16(+0.22%)
Jul 16, 2007 75.92 76.13 73.91 74.32 3,437,500 -1.53(-2.02%)
Jul 13, 2007 75.00 76.29 74.50 75.85 3,836,715 +0.39(+0.52%)
Jul 12, 2007 74.57 75.64 71.16 75.46 6,398,563 +4.30(+6.04%)
Jul 11, 2007 70.97 71.31 70.48 71.16 3,281,800 +0.01(+0.01%)
Jul 10, 2007 71.20 71.60 70.55 71.15 3,937,318 -1.37(-1.89%)
Jul 09, 2007 72.45 72.75 71.82 72.52 2,375,300 -0.03(-0.04%)
Jul 06, 2007 71.21 72.88 70.59 72.55 2,271,832 +1.18(+1.65%)
Jul 05, 2007 71.69 72.36 71.10 71.37 2,365,900 -0.16(-0.22%)
Jul 03, 2007 72.38 72.38 71.39 71.53 1,347,500 -0.85(-1.17%)
Jul 02, 2007 72.38 72.75 71.62 72.38 2,029,600 +0.00(+0.00%)
Jun 29, 2007 72.63 72.73 71.80 72.38 4,184,854 -0.54(-0.74%)
Jun 28, 2007 71.50 73.06 71.25 72.92 4,291,922 +1.17(+1.63%)
Jun 27, 2007 69.92 71.99 69.10 71.75 4,867,133 +1.83(+2.62%)
Jun 26, 2007 72.26 72.35 69.68 69.92 5,511,900 -2.03(-2.82%)
Jun 25, 2007 72.65 73.00 71.78 71.95 2,220,200 -1.02(-1.40%)
Jun 22, 2007 73.54 73.50 72.42 72.97 4,120,800 -0.57(-0.78%)
Jun 21, 2007 74.08 74.37 73.10 73.54 4,149,924 -0.57(-0.77%)
Jun 20, 2007 75.20 75.50 74.08 74.11 2,568,200 -1.34(-1.78%)
Jun 19, 2007 74.90 75.72 74.30 75.45 2,650,700 +0.37(+0.49%)
Jun 18, 2007 75.17 75.27 74.67 75.08 2,313,400 -0.60(-0.79%)
Jun 15, 2007 76.58 76.73 75.57 75.68 2,673,200 -0.34(-0.45%)
Jun 14, 2007 76.88 76.91 75.65 76.02 3,315,000 -0.87(-1.13%)
Jun 13, 2007 77.25 77.45 76.30 76.89 3,321,500 +0.24(+0.31%)
Jun 12, 2007 76.55 77.36 76.50 76.65 2,934,000 -0.65(-0.84%)
Jun 11, 2007 77.94 78.07 77.09 77.30 3,022,600 -1.00(-1.28%)
Jun 08, 2007 77.80 78.42 77.25 78.30 2,750,000 +0.51(+0.66%)
Jun 07, 2007 80.10 80.14 77.50 77.79 5,481,800 -3.40(-4.19%)
Jun 06, 2007 81.31 81.62 80.88 81.19 1,785,400 -0.62(-0.76%)
Jun 05, 2007 82.30 82.30 81.46 81.81 2,217,900 -0.44(-0.53%)
Jun 04, 2007 82.49 82.49 81.60 82.25 1,902,879 +0.26(+0.32%)
Jun 01, 2007 80.49 82.35 80.41 81.99 2,774,100 +1.51(+1.88%)
May 31, 2007 80.61 81.19 80.21 80.48 2,562,200 -0.09(-0.11%)
May 30, 2007 79.70 80.84 79.15 80.57 2,066,900 +0.87(+1.09%)
May 29, 2007 79.38 80.05 79.24 79.70 1,672,400 +0.44(+0.56%)
May 25, 2007 78.87 79.60 78.80 79.26 1,299,538 +0.39(+0.49%)
May 24, 2007 79.10 79.99 78.52 78.87 2,481,955 +0.08(+0.10%)
May 23, 2007 79.17 80.14 78.77 78.79 2,561,600 +0.03(+0.04%)
May 22, 2007 78.87 79.87 78.55 78.76 2,311,700 -0.11(-0.14%)
May 21, 2007 79.68 80.08 78.71 78.87 3,289,600 -0.81(-1.02%)
May 18, 2007 80.05 80.09 78.93 79.68 3,924,105 -0.06(-0.08%)
May 17, 2007 77.49 80.47 77.77 79.74 8,437,878 +4.02(+5.31%)
May 16, 2007 75.40 76.84 75.08 75.72 3,142,500 -0.18(-0.24%)
May 15, 2007 75.50 77.11 75.66 75.90 3,539,600 +0.02(+0.03%)
May 14, 2007 77.30 76.81 75.64 75.88 3,287,700 -0.61(-0.80%)
May 11, 2007 76.80 76.87 75.26 76.49 5,358,200 -0.31(-0.40%)
May 10, 2007 77.50 78.82 76.76 76.80 4,199,150 -1.41(-1.80%)
May 09, 2007 78.44 79.34 77.76 78.21 3,422,646 -0.23(-0.29%)
May 08, 2007 80.08 79.59 78.23 78.44 2,092,300 -1.22(-1.53%)
May 07, 2007 80.10 80.54 79.35 79.66 1,627,825 -0.40(-0.50%)
May 04, 2007 79.23 80.12 78.80 80.06 1,923,175 +0.87(+1.10%)
May 03, 2007 79.83 80.30 79.00 79.19 2,011,900 -0.51(-0.64%)
May 02, 2007 80.12 80.87 79.68 79.70 1,879,922 -0.26(-0.33%)
May 01, 2007 78.75 80.40 78.21 79.96 2,840,050 +0.87(+1.10%)
Apr 30, 2007 82.25 82.32 79.08 79.09 3,511,706 -2.91(-3.55%)
Apr 27, 2007 82.10 82.48 81.67 82.00 1,288,832 -0.32(-0.39%)
Apr 26, 2007 81.70 82.81 81.70 82.32 1,226,700 -0.11(-0.13%)
Apr 25, 2007 81.80 82.70 81.70 82.43 1,771,304 +0.92(+1.13%)
Apr 24, 2007 82.45 82.46 81.06 81.51 1,974,600 -1.38(-1.66%)
Apr 23, 2007 83.15 83.64 82.65 82.89 1,901,600 -0.30(-0.36%)
Apr 20, 2007 82.35 83.21 81.90 83.19 3,639,400 +2.42(+3.00%)
Apr 19, 2007 80.86 81.61 80.21 80.77 3,241,900 -0.10(-0.12%)
Apr 18, 2007 81.35 83.19 80.57 80.87 5,984,286 -0.95(-1.16%)
Apr 17, 2007 82.11 82.85 81.56 81.82 2,762,400 -0.30(-0.37%)
Apr 16, 2007 81.50 82.75 81.42 82.12 3,018,016 +0.90(+1.11%)
Apr 13, 2007 84.00 84.00 80.88 81.22 3,394,504 -2.53(-3.02%)
Apr 12, 2007 83.44 84.54 80.82 83.75 3,243,707 +0.32(+0.38%)
Apr 11, 2007 83.33 83.77 82.25 83.43 2,790,200 +0.31(+0.37%)
Apr 10, 2007 83.03 83.52 82.39 83.12 1,738,000 +0.43(+0.52%)
Apr 09, 2007 84.15 84.29 82.10 82.69 3,030,800 -1.37(-1.63%)
Apr 05, 2007 83.29 84.10 83.10 84.06 1,473,300 +0.57(+0.68%)
Apr 04, 2007 83.47 83.99 83.09 83.49 1,589,900 -0.18(-0.22%)
Apr 03, 2007 83.40 84.70 83.26 83.67 2,785,800 +0.66(+0.80%)
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.