JCP - J. C. Penney Company, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvrirÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 nov. 20173,353,373,223,333,3314 215 800
17 nov. 20173,203,293,183,293,2912 720 700
16 nov. 20173,093,203,053,163,1612 062 100
15 nov. 20172,963,182,903,063,0610 556 900
14 nov. 20172,953,042,882,982,9813 690 300
13 nov. 20173,173,302,862,952,9533 105 800
10 nov. 20173,263,293,023,173,1754 370 100
09 nov. 20172,532,832,502,752,7524 711 700
08 nov. 20172,372,572,352,512,5112 533 400
07 nov. 20172,532,562,352,372,3714 486 100
06 nov. 20172,392,652,372,532,5321 492 400
03 nov. 20172,522,682,372,372,3723 621 200
02 nov. 20172,662,702,462,552,5531 518 400
01 nov. 20172,832,872,632,662,6624 809 000
31 oct. 20172,822,872,802,802,8010 426 000
30 oct. 20173,093,092,802,872,8739 276 600
27 oct. 20172,793,302,763,123,1293 424 700
26 oct. 20173,683,693,613,663,668 793 300
25 oct. 20173,653,703,553,693,699 775 800
24 oct. 20173,783,793,633,663,6610 519 700
23 oct. 20173,633,783,623,753,7516 538 700
20 oct. 20173,543,633,523,613,619 996 100
19 oct. 20173,483,553,443,493,498 701 600
18 oct. 20173,433,553,423,533,5310 525 200
17 oct. 20173,353,463,353,443,4411 073 300
16 oct. 20173,393,433,353,393,397 663 400
13 oct. 20173,363,483,333,413,4110 525 400
12 oct. 20173,483,483,313,353,3523 032 700
11 oct. 20173,523,563,463,483,4812 857 100
10 oct. 20173,603,623,523,543,548 854 300
09 oct. 20173,723,753,553,553,5511 187 700
06 oct. 20173,593,753,593,713,7113 525 400
05 oct. 20173,553,683,543,593,5911 695 700
04 oct. 20173,563,623,533,543,5410 865 200
03 oct. 20173,613,653,503,593,5920 897 700
02 oct. 20173,793,793,453,593,5938 546 100
29 sept. 20173,903,943,773,813,8112 440 400
28 sept. 20173,984,023,893,913,9110 780 200
27 sept. 20173,984,033,943,993,9911 153 300
26 sept. 20173,994,023,953,983,985 752 600
25 sept. 20174,014,133,913,933,9311 671 300
22 sept. 20173,924,023,894,014,018 233 400
21 sept. 20173,953,993,873,913,917 926 700
20 sept. 20173,953,983,903,933,9314 525 400
19 sept. 20174,194,213,933,973,9713 903 600
18 sept. 20174,224,284,134,154,159 320 800
15 sept. 20174,184,294,174,214,2115 426 000
14 sept. 20174,264,284,134,234,2312 343 700
13 sept. 20174,274,344,214,284,2812 955 200
12 sept. 20174,084,274,054,204,2015 814 400
11 sept. 20174,054,093,994,064,067 790 800
08 sept. 20174,154,153,994,024,0210 853 900
07 sept. 20174,094,184,074,124,1211 019 700
06 sept. 20173,924,123,904,104,1014 077 600
05 sept. 20173,963,993,853,873,879 705 400
01 sept. 20173,874,033,873,993,9922 254 200
31 août 20173,853,903,803,873,879 697 900
30 août 20173,823,873,803,833,836 213 500
29 août 20173,813,843,753,843,849 433 600
28 août 20173,833,903,773,853,8510 575 200
25 août 20173,793,893,783,853,8515 435 900
24 août 20173,833,973,733,773,7735 963 200
23 août 20173,673,803,643,743,7413 910 600
22 août 20173,623,733,553,673,6720 466 100
21 août 20173,623,673,523,573,5717 988 500
18 août 20173,563,623,453,603,6028 086 800
17 août 20173,573,673,553,583,5817 872 200
16 août 20173,733,823,583,603,6023 170 900
15 août 20173,823,823,573,683,6839 453 600
14 août 20174,004,013,743,773,7735 704 500
11 août 20173,894,173,773,933,93116 459 900
10 août 20175,045,044,684,714,7141 607 300
09 août 20175,365,385,125,165,1621 826 500
08 août 20175,525,575,355,395,3914 691 300
07 août 20175,415,515,185,395,3922 266 700
04 août 20175,455,605,415,445,4412 742 200
03 août 20175,405,525,355,435,438 506 200
02 août 20175,525,575,355,415,418 761 200
01 août 20175,415,555,355,545,549 540 700
31 juil. 20175,605,635,285,415,4114 496 400
28 juil. 20175,505,585,465,565,5615 625 900
27 juil. 20175,355,555,325,525,5215 409 200
26 juil. 20175,325,395,225,385,389 376 500
25 juil. 20175,155,375,135,285,2813 815 900
24 juil. 20175,065,135,035,095,098 367 100
21 juil. 20175,055,104,985,085,089 039 000
20 juil. 20175,045,144,985,005,0012 167 800
19 juil. 20174,925,094,915,045,0412 458 500
18 juil. 20175,105,174,874,924,9214 246 800
17 juil. 20174,945,144,905,105,1012 677 800
14 juil. 20175,035,074,884,944,949 870 900
13 juil. 20174,775,034,684,984,9823 273 800
12 juil. 20174,584,694,584,624,627 898 600
11 juil. 20174,424,644,414,564,5612 095 200
10 juil. 20174,524,574,404,484,4814 935 600
07 juil. 20174,534,584,474,554,557 578 800
06 juil. 20174,684,704,504,534,5312 062 100
05 juil. 20174,734,814,654,704,709 989 400
03 juil. 20174,644,794,644,764,767 091 400
30 juin 20174,704,744,624,654,6510 736 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages