$7.63 -0.02 (%) JC Penney Co Inc - NYSE

Mar. 27, 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
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
1/2/20156.496.506.216.2915,675,232
12/31/20146.426.546.396.4813,087,465
12/30/20146.446.566.416.4610,815,303
12/29/20146.486.536.356.4813,575,153
12/26/20146.596.656.406.5012,490,705
12/24/20146.736.776.506.507,458,243
12/23/20146.466.756.466.7413,041,563
12/22/20146.616.636.406.4210,301,931
12/19/20146.666.696.366.5917,527,851
12/18/20146.766.876.706.8015,013,506
12/17/20146.376.656.366.6311,256,777
12/16/20146.396.586.306.3212,618,041
12/15/20146.386.486.226.4115,438,723
12/12/20146.126.426.076.3819,980,510
12/11/20146.206.296.076.0913,338,214
12/10/20146.386.486.046.0615,855,602
12/9/20146.016.535.906.3618,432,411
12/8/20146.626.826.136.2019,576,023
12/5/20146.776.806.576.6414,981,722
12/4/20147.197.196.646.7323,403,867
12/3/20147.057.226.917.1924,698,492
12/2/20147.587.707.377.3911,711,576
12/1/20147.927.937.527.5316,659,151
11/28/20147.838.087.748.0110,962,832
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center