$7.75 -0.11 (%) JC Penney Co Inc - NYSE

Nov. 26, 2014 | 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
11/26/20148.008.047.657.7511,052,352
11/25/20147.868.107.827.8619,745,056
11/24/20147.457.817.437.7923,326,947
11/21/20147.357.457.287.3011,091,450
11/20/20147.207.347.187.269,160,769
11/19/20147.367.407.187.2110,133,388
11/18/20147.277.407.227.3210,723,999
11/17/20147.327.447.247.2613,772,968
11/14/20147.167.577.077.3820,094,071
11/13/20147.087.266.927.1055,324,445
11/12/20147.307.847.207.7636,752,542
11/11/20147.227.377.087.2017,089,572
11/10/20147.547.567.227.2224,951,469
11/7/20147.497.877.497.8218,128,095
11/6/20147.257.587.207.4814,086,143
11/5/20147.357.397.167.239,815,921
11/4/20147.587.627.317.3212,199,230
11/3/20147.607.657.527.5611,060,672
10/31/20147.677.757.507.6113,152,650
10/30/20147.537.687.517.638,450,126
10/29/20147.437.607.397.5913,188,935
10/28/20147.437.567.287.4315,113,566
10/27/20147.567.657.347.6511,604,191
10/24/20147.697.837.527.599,240,033
10/23/20147.557.877.427.7313,393,333
10/22/20147.637.767.437.499,983,573
10/21/20147.727.807.567.6313,119,846
10/20/20147.257.687.177.6815,915,510
10/17/20147.387.447.157.2513,487,976
10/16/20146.997.506.977.3019,337,072
10/15/20147.007.286.737.0922,661,140
10/14/20147.187.537.037.1626,903,350
10/13/20147.347.507.037.0928,503,868
10/10/20147.447.597.097.1230,550,102
10/9/20148.078.097.587.6440,268,694
10/8/20149.259.457.928.1973,863,587
10/7/20149.349.569.189.1922,201,903
10/6/20149.8810.009.279.4425,982,718
10/3/20149.7310.209.6710.0019,590,566
10/2/20149.259.719.179.6321,803,323
10/1/20149.949.959.269.3127,359,198
9/30/201410.0510.109.8210.0419,491,320
9/29/20149.689.899.609.8711,916,346
9/26/201410.1610.239.549.8631,659,895
9/25/201410.3810.4810.0110.1417,343,236
9/24/201410.2310.4710.2110.4513,475,740
9/23/201410.1010.4510.0210.2112,487,986
9/22/201410.1610.3410.0910.1710,242,418
9/19/201410.7710.8110.1210.2329,390,738
9/18/201411.0011.0310.7210.7717,135,356
9/17/201410.9311.1610.9010.9816,324,518
9/16/201410.7811.1010.7210.9017,916,461
9/15/201411.0711.1810.7610.8513,373,500
9/12/201411.1411.3011.0111.0617,725,041
9/11/201410.7711.2210.7111.1419,331,650
9/10/201410.8110.8810.6110.778,940,497
9/9/201410.9811.1510.8110.8312,346,158
9/8/201410.9911.0810.7710.9412,424,920
9/5/201411.1011.1310.9211.0811,259,503
9/4/201410.8111.2810.8111.1829,968,979
9/3/201410.7010.8510.6110.6213,245,772
9/2/201410.9010.9310.4710.5418,441,516
8/29/201410.8611.0410.7910.8014,878,026
8/28/201410.9710.9810.7010.8520,623,286
8/27/201410.8011.2410.8011.2022,674,163
8/26/201410.7110.8810.5910.8014,910,274
8/25/201410.4310.7810.4110.6929,355,516
8/22/201410.2410.2910.0310.1915,078,093
8/21/201410.3710.5410.0610.1722,599,547
8/20/201410.2510.4710.1910.3331,672,504
8/19/20149.9310.449.9310.2549,003,922
8/18/20149.549.889.389.8732,351,602
8/15/201410.0010.149.279.5096,014,263
8/14/20149.429.749.269.7454,016,657
8/13/20149.419.419.189.3523,746,394
8/12/20149.589.659.369.4613,198,299
8/11/20149.519.649.349.5918,331,320
8/8/20149.349.459.139.3711,196,618
8/7/20149.129.279.039.2010,594,245
8/6/20149.069.168.958.9811,557,751
8/5/20149.259.439.009.0813,436,604
8/4/20149.719.719.089.2414,599,088
8/1/20149.449.789.429.6322,100,351
7/31/20149.309.569.259.3816,373,214
7/30/20149.309.409.219.3812,209,372
7/29/20149.239.329.179.2310,378,773
7/28/20149.209.339.159.2210,850,425
7/25/20149.009.289.009.1914,411,536
7/24/20148.809.078.789.0616,512,334
7/23/20148.668.798.598.7710,195,988
7/22/20148.688.748.588.659,824,121
7/21/20148.598.698.498.668,910,225
7/18/20148.598.738.458.5813,427,235
7/17/20148.668.698.528.569,466,973
7/16/20148.568.798.518.7011,934,432
7/15/20148.628.688.508.559,095,830
7/14/20148.798.798.538.6112,041,633
7/11/20148.808.898.688.758,982,852
7/10/20148.728.908.688.7410,158,739
7/9/20148.819.098.808.9410,105,377
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center