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 (%)
Sep 30, 2008 33.22 33.69 32.09 33.34 5,153,535 +0.30(+0.91%)
Sep 29, 2008 35.33 35.38 31.92 33.04 7,384,318 -2.46(-6.93%)
Sep 26, 2008 34.40 35.54 34.00 35.50 0 -0.40(-1.11%)
Sep 25, 2008 35.06 36.45 34.75 35.90 6,107,466 +0.03(+0.08%)
Sep 24, 2008 36.01 37.02 35.56 35.87 5,477,500 +0.02(+0.06%)
Sep 23, 2008 36.09 36.97 35.51 35.85 5,145,597 -0.33(-0.91%)
Sep 22, 2008 38.08 38.08 35.82 36.18 5,549,221 -1.93(-5.06%)
Sep 19, 2008 41.05 41.62 38.03 38.11 0 +0.03(+0.08%)
Sep 18, 2008 37.41 38.13 35.71 38.08 11,985,953 +0.97(+2.61%)
Sep 17, 2008 39.38 39.47 36.61 37.11 9,089,381 -3.24(-8.03%)
Sep 16, 2008 38.99 41.07 38.60 40.35 9,767,249 +0.08(+0.20%)
Sep 15, 2008 40.02 41.62 39.71 40.27 8,825,036 -1.16(-2.80%)
Sep 12, 2008 42.34 42.79 40.58 41.43 7,845,249 -1.79(-4.14%)
Sep 11, 2008 41.06 43.22 40.44 43.22 7,220,594 +1.25(+2.98%)
Sep 10, 2008 41.26 42.48 40.68 41.97 6,514,656 +1.04(+2.54%)
Sep 09, 2008 43.13 44.20 40.67 40.93 9,593,558 -2.36(-5.45%)
Sep 08, 2008 43.03 43.83 41.35 43.29 7,426,782 +2.50(+6.13%)
Sep 05, 2008 38.98 40.79 38.57 40.79 0 +1.22(+3.08%)
Sep 04, 2008 41.38 41.86 39.40 39.57 6,709,511 -2.07(-4.97%)
Sep 03, 2008 40.82 42.21 40.17 41.64 7,430,166 +1.01(+2.49%)
Sep 02, 2008 39.90 41.61 39.87 40.63 7,518,215 +1.66(+4.26%)
Aug 29, 2008 38.65 39.54 38.36 38.97 0 -0.07(-0.18%)
Aug 28, 2008 38.01 39.04 37.71 39.04 3,620,694 +1.24(+3.28%)
Aug 27, 2008 37.26 37.97 37.00 37.80 2,747,523 +0.38(+1.02%)
Aug 26, 2008 36.95 37.43 35.96 37.42 3,120,206 +0.61(+1.66%)
Aug 25, 2008 37.76 38.09 36.64 36.81 2,737,995 -1.51(-3.94%)
Aug 22, 2008 37.17 38.57 37.14 38.32 0 +1.55(+4.22%)
Aug 21, 2008 35.75 36.78 35.51 36.77 4,112,200 +0.44(+1.21%)
Aug 20, 2008 37.04 37.75 36.00 36.33 6,001,744 -1.13(-3.02%)
Aug 19, 2008 38.45 38.71 36.56 37.46 5,577,883 -1.40(-3.60%)
Aug 18, 2008 40.11 40.41 38.44 38.86 7,087,918 -1.08(-2.70%)
Aug 15, 2008 37.05 40.03 37.05 39.94 0 +3.11(+8.44%)
Aug 14, 2008 35.41 37.69 35.03 36.83 5,984,336 +1.31(+3.69%)
Aug 13, 2008 36.04 36.34 34.94 35.52 6,517,524 -0.55(-1.52%)
Aug 12, 2008 37.35 38.04 35.78 36.07 4,718,523 -1.43(-3.81%)
Aug 11, 2008 35.28 39.01 35.19 37.50 7,999,998 +1.75(+4.90%)
Aug 08, 2008 33.37 36.33 33.04 35.75 9,183,463 +2.22(+6.62%)
Aug 07, 2008 33.57 34.66 33.23 33.53 11,976,199 +1.93(+6.11%)
Aug 06, 2008 31.43 31.72 30.60 31.60 6,015,298 +0.05(+0.16%)
Aug 05, 2008 29.87 31.96 29.84 31.55 7,240,968 +2.00(+6.77%)
Aug 04, 2008 29.70 30.00 29.05 29.55 4,983,381 -0.65(-2.15%)
Aug 01, 2008 31.02 31.10 29.85 30.20 5,970,896 -0.63(-2.04%)
Jul 31, 2008 30.96 31.45 30.63 30.83 4,922,850 -0.52(-1.66%)
Jul 30, 2008 31.69 32.35 30.58 31.35 4,614,545 +0.00(+0.00%)
Jul 29, 2008 31.35 31.36 30.06 31.35 5,259,487 +1.01(+3.33%)
Jul 28, 2008 30.86 31.50 30.17 30.34 3,750,676 -0.54(-1.75%)
Jul 25, 2008 31.03 31.75 30.60 30.88 4,027,267 +0.00(+0.00%)
Jul 24, 2008 32.60 32.83 30.83 30.88 3,657,756 -1.55(-4.78%)
Jul 23, 2008 30.85 33.85 30.65 32.43 5,472,464 +0.94(+2.99%)
Jul 22, 2008 30.46 31.55 29.95 31.49 6,798,426 +0.72(+2.34%)
Jul 21, 2008 31.89 32.29 30.74 30.77 3,211,842 -0.94(-2.96%)
Jul 18, 2008 32.70 32.77 31.34 31.71 5,642,550 -0.34(-1.06%)
Jul 17, 2008 30.64 32.05 29.19 32.05 8,138,973 +2.10(+7.01%)
Jul 16, 2008 28.50 30.11 28.21 29.95 10,493,339 +1.55(+5.46%)
Jul 15, 2008 29.22 29.52 27.65 28.40 10,354,764 -1.07(-3.63%)
Jul 14, 2008 31.24 31.57 29.38 29.47 6,812,287 -1.28(-4.16%)
Jul 11, 2008 31.29 31.66 29.99 30.75 8,153,072 -1.18(-3.70%)
Jul 10, 2008 34.47 34.47 31.59 31.93 11,008,113 -3.59(-10.11%)
Jul 09, 2008 37.65 37.72 35.44 35.52 5,889,157 -2.31(-6.11%)
Jul 08, 2008 37.10 37.99 36.07 37.83 6,831,642 +0.53(+1.42%)
Jul 07, 2008 37.57 37.96 36.52 37.30 5,939,071 +0.61(+1.66%)
Jul 04, 2008 37.42 37.42 35.89 36.69 3,324,185 +0.00(+0.00%)
Jul 03, 2008 37.42 37.42 35.89 36.69 3,324,185 +0.71(+1.97%)
Jul 02, 2008 36.13 37.49 35.98 35.98 5,196,941 -0.08(-0.22%)
Jul 01, 2008 35.89 36.18 34.90 36.06 5,468,585 -0.23(-0.63%)
Jun 30, 2008 36.83 37.72 36.11 36.29 4,637,222 -0.54(-1.47%)
Jun 27, 2008 35.95 36.87 35.66 36.83 7,374,870 +0.85(+2.36%)
Jun 26, 2008 36.88 37.00 35.98 35.98 5,657,875 -1.70(-4.51%)
Jun 25, 2008 37.01 39.20 36.77 37.68 7,362,163 +0.80(+2.17%)
Jun 24, 2008 37.20 38.28 36.20 36.88 6,584,282 -0.47(-1.26%)
Jun 23, 2008 37.95 38.49 36.98 37.35 6,676,141 +0.47(+1.27%)
Jun 20, 2008 37.00 37.22 36.34 36.88 6,010,305 -0.37(-0.99%)
Jun 19, 2008 36.72 37.59 36.72 37.25 6,171,377 +0.53(+1.44%)
Jun 18, 2008 38.33 38.37 36.60 36.72 7,240,480 -1.93(-4.99%)
Jun 17, 2008 39.50 39.54 38.45 38.65 3,419,092 -0.48(-1.23%)
Jun 16, 2008 39.28 39.78 38.61 39.13 5,372,045 -0.34(-0.86%)
Jun 13, 2008 38.42 39.74 38.42 39.47 4,750,136 +1.29(+3.38%)
Jun 12, 2008 37.66 39.14 37.66 38.18 4,289,897 +0.75(+2.00%)
Jun 11, 2008 38.12 38.50 37.38 37.43 5,322,033 -0.75(-1.96%)
Jun 10, 2008 37.78 38.55 37.28 38.18 5,876,745 +0.09(+0.24%)
Jun 09, 2008 38.75 38.75 37.50 38.09 5,374,395 -0.48(-1.24%)
Jun 06, 2008 39.93 39.93 38.50 38.57 6,370,642 -1.99(-4.91%)
Jun 05, 2008 39.63 41.06 39.59 40.56 6,382,613 +1.20(+3.05%)
Jun 04, 2008 39.55 40.11 39.04 39.36 5,480,099 -0.13(-0.33%)
Jun 03, 2008 40.15 40.15 39.13 39.49 5,138,311 -0.35(-0.88%)
Jun 02, 2008 40.15 40.64 39.42 39.84 4,304,026 -0.40(-0.99%)
May 30, 2008 41.06 41.30 40.19 40.24 5,318,216 -1.27(-3.06%)
May 29, 2008 41.49 42.00 41.03 41.51 3,939,460 +0.24(+0.58%)
May 28, 2008 41.16 42.18 40.68 41.27 3,847,258 +0.77(+1.90%)
May 27, 2008 40.20 41.15 39.82 40.50 3,595,741 +0.57(+1.43%)
May 26, 2008 40.26 40.37 39.20 39.93 0 +0.00(+0.00%)
May 23, 2008 40.26 40.37 39.20 39.93 4,527,154 -0.58(-1.43%)
May 22, 2008 40.64 41.27 39.87 40.51 4,302,003 -0.15(-0.37%)
May 21, 2008 42.37 42.56 40.10 40.66 5,217,588 -1.72(-4.06%)
May 20, 2008 43.82 43.82 41.95 42.38 4,616,537 -1.58(-3.59%)
May 19, 2008 45.07 45.37 43.76 43.96 4,222,798 -1.05(-2.33%)
May 16, 2008 45.78 45.89 44.03 45.01 6,759,297 -1.31(-2.83%)
May 15, 2008 45.08 46.56 43.51 46.32 8,855,091 +2.07(+4.68%)
May 14, 2008 44.11 44.97 43.90 44.25 3,466,432 +0.20(+0.45%)
May 13, 2008 44.38 44.50 43.47 44.05 2,935,203 -0.18(-0.41%)
May 12, 2008 43.06 44.41 42.80 44.23 2,561,277 +1.32(+3.08%)
May 09, 2008 42.75 43.63 42.31 42.91 2,332,753 -0.03(-0.07%)
May 08, 2008 44.30 44.44 42.09 42.94 6,018,603 -1.06(-2.41%)
May 07, 2008 43.84 44.99 43.70 44.00 5,139,868 +0.10(+0.22%)
May 06, 2008 43.00 44.20 42.57 43.90 4,204,891 +0.58(+1.34%)
May 05, 2008 45.16 45.16 43.00 43.32 3,879,025 -1.86(-4.12%)
May 02, 2008 44.45 45.39 44.06 45.18 5,549,198 +1.24(+2.82%)
May 01, 2008 42.35 44.43 41.69 43.94 5,805,857 +1.44(+3.39%)
Apr 30, 2008 43.68 44.26 42.36 42.50 5,473,474 -1.17(-2.68%)
Apr 29, 2008 43.40 44.47 42.89 43.67 2,863,764 +0.13(+0.30%)
Apr 28, 2008 43.40 43.98 42.18 43.54 3,362,065 +0.34(+0.79%)
Apr 25, 2008 42.10 43.40 41.89 43.20 3,815,060 +1.23(+2.93%)
Apr 24, 2008 40.95 42.50 40.75 41.97 3,052,099 +1.37(+3.37%)
Apr 23, 2008 40.04 40.74 39.38 40.60 3,295,267 +0.74(+1.86%)
Apr 22, 2008 41.09 41.09 39.36 39.86 4,158,534 -1.32(-3.21%)
Apr 21, 2008 40.10 41.39 39.75 41.18 3,323,577 +0.89(+2.21%)
Apr 18, 2008 39.25 40.41 39.25 40.29 3,453,071 +1.62(+4.19%)
Apr 17, 2008 38.13 38.89 37.80 38.67 4,063,643 +0.48(+1.26%)
Apr 16, 2008 39.01 39.50 37.82 38.19 8,548,002 -1.34(-3.39%)
Apr 15, 2008 38.89 39.60 38.50 39.53 2,998,778 +0.82(+2.12%)
Apr 14, 2008 38.36 39.19 38.36 38.71 3,184,413 +0.26(+0.68%)
Apr 11, 2008 39.72 40.05 38.25 38.45 3,960,306 -1.62(-4.04%)
Apr 10, 2008 38.52 40.47 38.52 40.07 4,778,558 +1.15(+2.95%)
Apr 09, 2008 40.35 40.70 38.43 38.92 4,500,031 -1.48(-3.66%)
Apr 08, 2008 39.80 40.89 39.71 40.40 4,104,974 +0.14(+0.35%)
Apr 07, 2008 40.39 40.85 39.85 40.26 3,306,030 +0.08(+0.20%)
Apr 04, 2008 39.84 40.96 39.40 40.18 4,796,293 -0.12(-0.30%)
Apr 03, 2008 40.66 40.66 39.89 40.30 6,904,183 -0.61(-1.49%)
Apr 02, 2008 40.30 41.44 40.00 40.91 7,676,096 +0.79(+1.97%)
Apr 01, 2008 37.89 40.47 37.89 40.12 6,178,078 +2.41(+6.39%)
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%)
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.