$8.63 +0.03 (%) JC Penney Co Inc - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCP historical data

Date Open High Low Close Volume
5/28/20158.598.718.538.639,405,161
5/27/20158.758.878.608.6012,464,835
5/26/20158.788.978.738.7313,176,095
5/22/20158.859.088.818.8310,644,750
5/21/20158.618.998.588.8415,386,970
5/20/20158.528.718.488.6612,583,651
5/19/20158.518.698.448.5512,855,717
5/18/20158.548.608.318.5517,248,115
5/15/20158.188.598.128.5632,279,446
5/14/20158.678.708.028.0459,462,631
5/13/20158.808.828.458.7137,007,538
5/12/20158.708.988.548.8819,700,823
5/11/20158.578.948.438.7518,651,727
5/8/20158.358.648.318.5013,595,827
5/7/20158.208.278.028.257,716,464
5/6/20158.228.248.028.197,055,315
5/5/20158.368.488.158.156,328,508
5/4/20158.458.578.338.379,714,379
5/1/20158.318.468.198.437,691,951
4/30/20158.358.448.178.308,238,891
4/29/20158.558.558.178.3911,823,562
4/28/20158.288.648.268.609,650,934
4/27/20158.418.498.288.325,326,754
4/24/20158.528.628.388.416,937,257
4/23/20158.558.628.368.488,575,804
4/22/20158.588.618.338.569,840,418
4/21/20158.658.688.538.587,284,129
4/20/20158.748.778.648.656,156,358
4/17/20158.608.798.508.7110,160,938
4/16/20158.908.928.618.6913,173,398
4/15/20159.159.298.928.9310,331,515
4/14/20159.359.509.029.1520,659,038
4/13/20159.199.429.099.409,535,624
4/10/20159.259.429.219.229,083,697
4/9/20159.039.229.039.209,320,950
4/8/20158.889.118.869.089,011,833
4/7/20159.269.308.818.8813,147,173
4/6/20159.039.309.019.2912,899,410
4/2/20158.869.208.829.1320,423,226
4/1/20158.458.948.418.9024,649,472
3/31/20158.048.498.038.4130,793,053
3/30/20157.657.887.617.836,788,498
3/27/20157.617.767.587.635,086,093
3/26/20157.937.947.577.6513,304,211
3/25/20158.028.097.947.9810,731,116
3/24/20157.978.137.928.048,284,096
3/23/20157.678.117.678.0214,431,889
3/20/20157.787.847.687.708,227,507
3/19/20157.647.817.607.776,538,333
3/18/20157.837.837.607.6510,123,203
3/17/20157.757.967.717.888,907,255
3/16/20157.777.837.607.808,610,325
3/13/20157.457.747.447.7311,883,443
3/12/20157.317.507.287.497,829,806
3/11/20157.407.417.247.316,333,241
3/10/20157.277.597.257.378,562,264
3/9/20157.657.687.257.3316,175,409
3/6/20157.697.877.577.6511,352,187
3/5/20157.937.987.677.7211,521,511
3/4/20157.848.017.847.8810,425,638
3/3/20157.808.057.807.8813,354,104
3/2/20158.468.467.807.8530,852,264
2/27/20158.008.907.888.5065,873,365
2/26/20159.079.158.889.1224,779,194
2/25/20159.049.188.758.9921,287,742
2/24/20158.578.968.518.8920,843,540
2/23/20158.258.498.218.4713,867,031
2/20/20158.128.258.068.226,108,050
2/19/20158.268.268.128.166,823,206
2/18/20158.238.508.128.2715,180,684
2/17/20158.058.227.968.137,811,527
2/13/20158.078.158.018.058,350,287
2/12/20157.888.057.777.916,309,334
2/11/20158.028.107.817.887,425,135
2/10/20157.998.097.858.057,119,154
2/9/20157.788.157.727.9511,546,941
2/6/20157.837.917.717.806,494,849
2/5/20157.827.967.707.779,837,926
2/4/20157.557.877.527.8310,353,396
2/3/20157.407.727.307.5610,561,088
2/2/20157.177.447.017.4312,772,679
1/30/20157.387.477.177.2710,478,310
1/29/20157.487.527.117.4611,064,266
1/28/20157.617.777.457.468,346,967
1/27/20157.547.747.527.628,341,635
1/26/20157.557.727.447.636,243,275
1/23/20157.507.587.387.526,920,662
1/22/20157.257.537.257.4910,377,292
1/21/20157.177.337.147.257,916,164
1/20/20157.477.537.177.2411,404,996
1/16/20157.727.757.387.4415,146,908
1/15/20158.108.207.717.7213,713,178
1/14/20157.808.177.728.1415,086,651
1/13/20158.178.307.937.9718,285,294
1/12/20157.988.157.908.1415,633,681
1/9/20157.888.087.817.9114,952,141
1/8/20157.888.057.567.9524,323,354
1/7/20157.857.997.537.8961,614,898
1/6/20156.446.616.326.5622,907,121
1/5/20156.296.536.196.4412,458,534
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center