Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 10:03AM ET - U.S. Markets close in 5 hours and 57 minutes. Dow  0.72% Nasdaq  0.49%

STR PD 7.625 JC PENN (KTP)

At 9:46AM ET: 21.04   0.06 (0.28%)

MORE ON KTP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 21.19 21.19 21.05 21.10 2,500 21.10 8-Dec-09 20.92 21.35 20.92 21.14 4,900 21.14 7-Dec-09 21.10 21.40 20.92 20.98 12,100 20.98 4-Dec-09 21.31 21.31 20.81 21.20 5,900 21.20 3-Dec-09 21.17 21.42 20.86 21.19 6,900 21.19 2-Dec-09 21.21 21.65 20.87 21.14 4,100 21.14 1-Dec-09 21.30 21.31 21.01 21.14 5,000 21.14 30-Nov-09 20.99 21.28 20.75 21.28 4,800 21.28 27-Nov-09 21.00 21.00 20.90 20.99 1,600 20.99 25-Nov-09 21.04 21.10 20.93 20.94 1,400 20.94 24-Nov-09 21.00 21.18 21.00 21.03 1,900 21.03 23-Nov-09 21.18 21.39 21.02 21.02 3,100 21.02 20-Nov-09 21.02 21.24 21.00 21.00 8,500 21.00 19-Nov-09 21.31 21.40 21.25 21.25 2,800 21.25 18-Nov-09 21.48 21.50 21.25 21.29 1,900 21.29 17-Nov-09 21.25 21.40 21.20 21.25 3,900 21.25 16-Nov-09 21.60 21.63 21.20 21.23 8,300 21.23 13-Nov-09 21.01 21.60 21.01 21.50 8,400 21.50 12-Nov-09 21.35 21.50 21.25 21.50 4,000 21.50 11-Nov-09 21.22 21.36 21.11 21.18 4,700 21.18 10-Nov-09 21.20 21.20 21.01 21.05 3,900 21.05 9-Nov-09 21.33 21.33 21.05 21.18 5,800 21.18 6-Nov-09 21.75 21.75 21.36 21.49 2,100 21.49 5-Nov-09 21.62 21.85 21.62 21.85 1,200 21.85 4-Nov-09 21.70 21.72 21.31 21.31 1,200 21.31 3-Nov-09 21.80 21.94 21.39 21.82 1,100 21.82 2-Nov-09 21.51 21.64 21.51 21.62 2,800 21.62 30-Oct-09 21.81 21.81 21.50 21.60 4,200 21.60 29-Oct-09 21.87 22.00 21.81 21.85 4,400 21.85 28-Oct-09 21.93 21.98 21.90 21.98 2,000 21.98 27-Oct-09 21.88 22.10 21.88 21.92 4,800 21.92 26-Oct-09 22.49 22.49 21.87 21.87 1,700 21.87 23-Oct-09 22.70 22.82 22.26 22.50 3,300 22.50 22-Oct-09 22.41 22.70 22.31 22.70 5,200 22.70 21-Oct-09 22.15 22.41 21.85 22.41 7,700 22.41 20-Oct-09 21.75 22.25 21.75 22.25 6,700 22.25 19-Oct-09 22.19 22.70 21.77 21.77 5,000 21.77 16-Oct-09 22.10 22.70 22.10 22.62 1,900 22.62 15-Oct-09 22.12 22.31 21.90 22.26 1,900 22.26 14-Oct-09 21.50 22.52 21.50 22.49 6,400 22.49 13-Oct-09 21.80 21.80 21.31 21.68 2,900 21.68 12-Oct-09 21.75 21.90 21.50 21.90 3,000 21.90 9-Oct-09 21.53 21.75 21.21 21.75 5,200 21.75 8-Oct-09 21.35 21.70 21.29 21.29 5,500 21.29 7-Oct-09 21.07 21.39 20.77 21.34 5,600 21.34 6-Oct-09 21.01 21.31 21.00 21.24 3,600 21.24 5-Oct-09 21.35 21.55 21.31 21.32 1,700 21.32 2-Oct-09 21.75 21.78 21.36 21.36 3,200 21.36 1-Oct-09 21.93 22.00 21.70 21.84 7,000 21.84 30-Sep-09 20.88 22.25 20.72 21.76 12,700 21.76 29-Sep-09 20.86 21.33 20.74 21.33 8,800 21.33 28-Sep-09 20.52 20.77 20.51 20.77 8,100 20.77 25-Sep-09 20.26 20.54 20.25 20.51 3,300 20.51 24-Sep-09 20.27 20.54 19.90 20.28 6,700 20.28 23-Sep-09 20.51 20.54 20.32 20.39 3,800 20.39 22-Sep-09 20.05 20.68 20.05 20.67 2,200 20.67 21-Sep-09 20.05 20.17 20.00 20.00 1,200 20.00 18-Sep-09 20.43 20.43 20.20 20.43 1,200 20.43 17-Sep-09 20.25 20.45 20.25 20.25 7,800 20.25 16-Sep-09 19.99 20.25 19.73 20.25 5,600 20.25 15-Sep-09 18.84 20.94 18.84 20.24 10,500 20.24 14-Sep-09 19.50 19.97 19.31 19.97 8,200 19.97 11-Sep-09 19.90 19.90 19.58 19.59 5,400 19.59 10-Sep-09 20.00 20.41 19.70 19.70 6,900 19.70 9-Sep-09 20.00 20.10 19.71 19.84 5,500 19.84 8-Sep-09 19.75 20.00 19.67 19.77 1,900 19.77 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions