JCP - J. C. Penney Company, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Nov. 20191,08001,14001,06001,11001,11008.186.600
19. Nov. 20191,06001,10001,01001,07001,07006.427.200
18. Nov. 20191,15001,17001,06001,06001,060010.297.900
15. Nov. 20191,23001,23001,14001,17001,170028.495.600
14. Nov. 20191,10001,16001,08001,10001,10008.967.800
13. Nov. 20191,15001,17001,05001,09001,09008.990.700
12. Nov. 20191,06001,15001,06001,14001,140012.078.000
11. Nov. 20191,02001,10001,02001,08001,080015.513.500
08. Nov. 20191,03001,05001,02001,03001,03002.894.400
07. Nov. 20191,02001,05001,02001,04001,04003.328.300
06. Nov. 20191,05001,06001,00001,02001,02005.540.600
05. Nov. 20191,01001,06001,01001,05001,05006.988.000
04. Nov. 20191,03001,06001,01001,01001,01006.554.200
01. Nov. 20191,01001,04001,00001,03001,03004.673.300
31. Okt. 20191,00001,01000,95001,00001,00005.553.200
30. Okt. 20191,01001,03001,00001,01001,01004.332.200
29. Okt. 20191,01001,04001,00001,03001,03003.129.700
28. Okt. 20191,02001,05001,01001,02001,02002.771.300
25. Okt. 20191,05001,06001,00001,01001,01006.972.300
24. Okt. 20191,06001,08001,05001,06001,06004.069.800
23. Okt. 20191,04001,10001,04001,06001,06007.421.300
22. Okt. 20191,01001,08000,99001,07001,07006.848.100
21. Okt. 20191,01001,02000,98001,02001,02003.361.600
18. Okt. 20191,01001,02000,98001,00001,00005.177.000
17. Okt. 20191,03001,06000,99001,01001,01006.506.000
16. Okt. 20191,01001,03001,00001,02001,02002.929.900
15. Okt. 20190,99001,04000,99001,01001,01003.872.400
14. Okt. 20191,00001,02000,98000,99000,99003.448.100
11. Okt. 20190,98001,03000,98001,00001,00007.158.600
10. Okt. 20190,99001,01000,96000,97000,97002.687.100
09. Okt. 20191,00001,01000,96000,99000,99004.555.700
08. Okt. 20190,98001,00000,95000,96000,96007.133.100
07. Okt. 20190,93001,03000,93001,01001,01009.953.100
04. Okt. 20190,94000,96000,90000,92000,92004.975.200
03. Okt. 20190,86000,95000,86000,94000,94006.426.000
02. Okt. 20190,88000,89000,85000,89000,89005.513.900
01. Okt. 20190,91000,93000,86000,86000,86008.795.600
30. Sept. 20190,90000,91000,88000,89000,89004.915.600
27. Sept. 20190,88000,91000,86000,90000,90007.208.300
26. Sept. 20190,90000,90000,84000,86000,86006.257.700
25. Sept. 20190,85000,88000,83000,88000,88007.636.400
24. Sept. 20190,90000,92000,84000,84000,840010.170.500
23. Sept. 20190,94000,95000,86000,90000,900010.247.800
20. Sept. 20190,84000,96000,81000,95000,950027.281.800
19. Sept. 20190,85000,86000,80000,81000,810014.523.000
18. Sept. 20190,87000,89000,83000,84000,840013.151.600
17. Sept. 20190,97000,97000,84000,89000,890018.019.400
16. Sept. 20190,98000,98000,91000,94000,940012.353.300
13. Sept. 20191,10001,10000,96000,97000,970018.232.300
12. Sept. 20191,25001,25001,04001,11001,110030.089.300
11. Sept. 20191,06001,26001,03001,25001,250039.040.100
10. Sept. 20190,87001,02000,86001,01001,010027.899.400
09. Sept. 20190,79000,85000,78000,85000,850011.900.200
06. Sept. 20190,78000,80000,76000,77000,77007.262.900
05. Sept. 20190,74000,78000,72000,75000,750010.022.500
04. Sept. 20190,73000,75000,71000,72000,72007.187.400
03. Sept. 20190,76000,76000,69000,71000,71006.816.200
30. Aug. 20190,77000,82000,71000,74000,740014.627.900
29. Aug. 20190,68000,83000,68000,73000,730036.794.900
28. Aug. 20190,57000,65000,57000,64000,640012.038.900
27. Aug. 20190,59000,60000,56000,58000,580010.301.200
26. Aug. 20190,57000,60000,55000,57000,57009.755.100
23. Aug. 20190,59000,59000,55000,55000,550012.378.600
22. Aug. 20190,62000,64000,58000,58000,580010.079.900
21. Aug. 20190,65000,65000,60000,60000,60009.616.200
20. Aug. 20190,64000,68000,60000,61000,610011.504.600
19. Aug. 20190,61000,62000,59000,59000,59007.217.700
16. Aug. 20190,58000,62000,54000,61000,61009.208.300
15. Aug. 20190,64000,65000,56000,58000,580014.444.500
14. Aug. 20190,57000,58000,55000,57000,570012.618.400
13. Aug. 20190,59000,64000,53000,60000,600015.121.200
12. Aug. 20190,61000,61000,58000,59000,59005.511.100
09. Aug. 20190,67000,67000,60000,60000,60008.356.000
08. Aug. 20190,65000,70000,63000,69000,69008.413.200
07. Aug. 20190,64000,65000,62000,64000,64005.735.700
06. Aug. 20190,68000,68000,61000,65000,65008.161.900
05. Aug. 20190,72000,73000,65000,68000,680012.803.100
02. Aug. 20190,73000,74000,71000,72000,72008.646.900
01. Aug. 20190,80000,80000,72000,72000,720016.010.600
31. Juli 20190,80000,82000,79000,80000,80007.579.900
30. Juli 20190,75000,80000,72000,79000,79008.702.500
29. Juli 20190,81000,81000,75000,75000,750013.316.300
26. Juli 20190,83000,84000,77000,79000,790011.245.400
25. Juli 20190,85000,87000,81000,82000,820014.274.200
24. Juli 20190,79000,85000,76000,84000,840017.862.000
23. Juli 20190,83000,84000,78000,79000,790018.205.100
22. Juli 20190,94000,94000,81000,82000,820019.709.900
19. Juli 20190,98001,00000,88000,90000,900022.407.500
18. Juli 20191,12001,13001,07001,08001,08003.684.700
17. Juli 20191,13001,15001,13001,14001,14001.436.200
16. Juli 20191,14001,17001,13001,14001,14002.838.300
15. Juli 20191,16001,18001,14001,15001,15002.362.800
12. Juli 20191,15001,18001,15001,16001,16002.736.800
11. Juli 20191,13001,17001,12001,15001,15004.840.000
10. Juli 20191,13001,15001,11001,13001,13003.467.200
09. Juli 20191,13001,16001,12001,13001,13002.487.200
08. Juli 20191,15001,18001,13001,15001,15002.833.600
05. Juli 20191,09001,16001,08001,16001,16005.624.700
03. Juli 20191,10001,14001,08001,11001,11003.007.900
02. Juli 20191,15001,16001,09001,11001,11003.897.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen