JCP: Historical Prices for PENNEY J C CO HOLDIN

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	29.91	30.10	29.08	29.21	4,246,000	29.21
20-Nov-09	29.19	30.15	29.12	29.43	6,656,800	29.43
19-Nov-09	29.00	29.50	28.76	29.39	5,832,100	29.39
18-Nov-09	29.82	30.17	28.96	29.15	7,339,800	29.15
17-Nov-09	31.09	31.11	29.52	29.86	7,685,100	29.86
16-Nov-09	30.42	31.45	30.39	31.09	7,048,200	31.09
13-Nov-09	31.14	31.84	30.52	31.21	11,854,700	31.21
12-Nov-09	29.67	30.34	29.26	29.39	6,079,900	29.39
11-Nov-09	31.05	31.20	29.71	29.87	7,760,500	29.87
10-Nov-09	31.26	31.57	30.52	31.15	4,147,800	31.15
9-Nov-09	30.89	31.30	30.21	31.24	5,993,800	31.24
6-Nov-09	30.54	30.77	29.82	30.52	5,719,500	30.52
5-Nov-09	31.63	31.73	29.64	30.32	13,420,500	30.32
4-Nov-09	33.09	33.21	31.98	32.08	7,446,400	32.08
3-Nov-09	32.98	33.69	32.29	32.79	4,981,600	32.79
2-Nov-09	33.62	33.81	32.20	33.18	4,559,300	33.18
30-Oct-09	34.16	34.48	32.90	33.13	4,135,300	33.13
29-Oct-09	33.48	34.51	33.48	34.30	3,237,300	34.30
28-Oct-09	33.88	34.41	33.01	33.11	3,985,100	33.11
27-Oct-09	35.22	35.24	33.83	33.91	4,520,400	33.91
26-Oct-09	36.19	36.54	35.26	35.37	2,337,900	35.37
23-Oct-09	37.00	37.12	35.76	36.03	3,418,000	36.03
22-Oct-09	35.23	36.99	35.22	36.72	4,211,000	36.72
21-Oct-09	35.91	36.50	35.06	35.13	3,716,700	35.13
20-Oct-09	36.55	36.62	35.67	35.90	2,394,400	35.90
19-Oct-09	35.86	36.66	35.70	36.57	2,857,200	36.57
16-Oct-09	36.14	36.44	35.56	35.82	3,612,700	35.82
15-Oct-09	36.51	37.21	36.32	36.55	3,674,400	36.55
14-Oct-09	36.37	36.88	35.96	36.81	3,162,800	36.81
13-Oct-09	35.50	36.18	35.42	35.68	3,373,900	35.68
12-Oct-09	35.49	36.07	35.42	35.54	2,928,600	35.54
9-Oct-09	35.11	35.69	34.70	35.35	4,324,300	35.35
8-Oct-09	34.14	35.42	33.58	35.16	6,831,500	35.16
7-Oct-09	34.75	35.38	34.55	34.91	5,749,100	34.91
7-Oct-09	$ 0.20 Dividend
6-Oct-09	34.88	35.33	34.34	34.87	5,873,100	34.67
5-Oct-09	33.02	34.48	32.88	34.37	5,701,000	34.17
2-Oct-09	31.77	33.27	31.77	32.97	5,510,400	32.78
1-Oct-09	33.49	34.08	32.62	32.68	6,311,600	32.49
30-Sep-09	33.75	33.99	32.90	33.75	5,587,600	33.56
29-Sep-09	33.00	34.07	33.00	33.71	5,906,800	33.52
28-Sep-09	32.36	33.00	32.21	32.85	2,260,000	32.66
25-Sep-09	32.80	32.83	31.99	32.17	3,784,000	31.99
24-Sep-09	33.07	33.21	32.45	32.88	3,715,100	32.69
23-Sep-09	34.01	34.32	33.17	33.23	4,746,700	33.04
22-Sep-09	33.67	34.10	33.41	33.86	3,609,900	33.67
21-Sep-09	33.84	33.84	32.98	33.38	5,659,300	33.19
18-Sep-09	33.71	34.20	33.35	34.11	4,495,200	33.91
17-Sep-09	32.99	34.12	32.91	33.58	5,929,300	33.39
16-Sep-09	32.74	33.09	32.40	32.99	3,834,300	32.80
15-Sep-09	32.22	32.89	31.97	32.64	5,982,100	32.45
14-Sep-09	31.29	32.16	30.89	32.12	5,622,400	31.94
11-Sep-09	31.49	31.88	31.24	31.60	5,045,700	31.42
10-Sep-09	31.33	31.72	30.97	31.45	3,140,100	31.27
9-Sep-09	30.40	31.64	30.11	31.36	5,197,300	31.18
8-Sep-09	30.99	31.00	30.17	30.46	5,066,300	30.29
4-Sep-09	30.00	30.76	29.63	30.42	4,810,800	30.25
3-Sep-09	29.40	30.19	28.65	30.01	9,936,100	29.84
2-Sep-09	29.36	30.30	29.36	29.71	4,863,600	29.54
1-Sep-09	30.09	30.86	29.41	29.82	6,382,200	29.65
31-Aug-09	30.61	30.80	29.82	30.04	5,384,400	29.87
28-Aug-09	31.45	31.63	30.90	31.08	3,211,100	30.90
27-Aug-09	30.61	31.27	30.14	31.26	3,928,600	31.08
26-Aug-09	31.10	31.16	30.41	30.50	5,494,000	30.33
25-Aug-09	31.07	31.74	30.53	31.16	5,107,300	30.98
24-Aug-09	31.46	31.46	30.63	30.73	2,824,200	30.55
21-Aug-09	31.01	31.47	30.72	31.26	3,327,700	31.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions