$10.21 -0.35 (%) JC Penney Co Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCP historical data

Date Open High Low Close Volume
12/9/201610.5310.5610.1110.2115,424,406
12/8/201610.3710.7410.3710.5615,248,644
12/7/201610.0410.4610.0110.4419,545,343
12/6/20169.8110.159.8010.0218,709,194
12/5/20169.8410.059.799.8619,028,438
12/2/20169.9310.099.759.8120,255,533
12/1/20169.479.849.429.5314,929,087
11/30/20169.489.699.309.4716,218,965
11/29/20169.259.699.159.5425,062,552
11/28/20169.699.709.159.2017,905,242
11/25/20169.979.989.639.688,385,281
11/23/20169.709.909.589.8210,476,785
11/22/20169.429.809.429.7214,280,313
11/21/20169.529.559.239.3611,235,850
11/18/20169.399.509.169.4713,367,580
11/17/20169.209.459.099.4312,756,643
11/16/20169.129.349.079.1812,804,414
11/15/20169.419.509.029.1220,686,456
11/14/20169.119.979.089.5240,962,785
11/11/20168.339.298.309.1661,859,719
11/10/20168.739.158.678.8135,945,364
11/9/20167.978.427.928.3613,359,510
11/8/20168.288.317.978.1118,418,597
11/7/20168.328.548.258.3014,124,538
11/4/20168.228.368.078.2012,098,236
11/3/20168.418.488.228.2411,889,412
11/2/20168.408.488.338.4111,420,932
11/1/20168.578.628.378.488,663,696
10/31/20168.508.718.498.5911,181,163
10/28/20168.308.578.308.4811,742,805
10/27/20168.438.478.258.3112,364,584
10/26/20168.378.668.298.4115,601,965
10/25/20168.508.518.268.3716,177,015
10/24/20168.848.978.558.5612,343,025
10/21/20168.608.908.608.8415,867,065
10/20/20168.888.898.648.6614,722,347
10/19/20168.488.878.468.8514,386,906
10/18/20168.628.638.398.4811,185,732
10/17/20168.658.778.508.5211,349,094
10/14/20168.608.778.608.6710,757,710
10/13/20168.908.918.638.7314,884,455
10/12/20169.029.048.878.9310,474,926
10/11/20169.109.158.949.0111,026,004
10/10/20169.479.549.049.0613,519,245
10/7/20169.409.699.269.4415,754,622
10/6/20169.019.408.909.3715,108,808
10/5/20169.049.128.949.0110,046,411
10/4/20169.009.088.868.9911,596,295
10/3/20169.209.218.879.0117,616,870
9/30/20169.299.399.099.2213,979,260
9/29/20169.549.639.249.2516,450,944
9/28/20169.529.679.349.5512,113,803
9/27/20169.609.779.499.5511,456,194
9/26/20169.709.809.579.578,404,586
9/23/20169.7610.089.719.787,767,422
9/22/201610.0710.099.729.7613,230,487
9/21/20169.8510.019.8010.0010,349,302
9/20/201610.0910.139.679.8012,079,394
9/19/201610.1510.4610.0810.0913,741,358
9/16/201610.0510.229.9510.1015,258,111
9/15/20169.5910.119.5510.1015,720,871
9/14/20169.689.749.499.589,587,144
9/13/20169.819.839.469.6313,546,933
9/12/20169.8110.079.809.9112,667,003
9/9/20169.6710.019.649.9015,164,887
9/8/201610.1210.149.779.8117,593,889
9/7/20169.4810.029.489.9916,971,584
9/6/20169.559.609.299.4412,913,407
9/2/20169.549.759.419.4912,888,554
9/1/20169.489.529.289.4412,895,843
8/31/20169.679.729.399.439,745,226
8/30/20169.889.889.609.678,682,572
8/29/20169.9410.029.779.818,299,156
8/26/201610.0210.149.859.8910,419,793
8/25/20169.879.979.709.9714,870,453
8/24/201610.1810.189.819.8312,367,488
8/23/201610.1510.3710.1310.1313,726,531
8/22/201610.2010.229.9010.1016,780,268
8/19/201610.2510.4610.1810.2513,291,750
8/18/201610.7910.8310.2110.2823,014,330
8/17/201611.0811.0910.6610.7523,520,200
8/16/201611.2111.3011.0311.1517,869,267
8/15/201610.6311.3010.6211.2935,206,138
8/12/201610.0810.729.7010.5557,476,848
8/11/20169.6210.119.589.9448,593,564
8/10/20169.299.519.129.1516,159,103
8/9/20169.429.519.189.3412,614,754
8/8/20169.429.599.409.5012,321,863
8/5/20169.239.469.239.3913,452,070
8/4/20169.049.308.939.2012,381,153
8/3/20168.909.148.509.1320,489,406
8/2/20169.669.699.279.2812,364,630
8/1/20169.739.799.629.718,968,347
7/29/20169.479.729.309.669,942,120
7/28/20169.399.509.139.497,449,475
7/27/20169.709.749.209.4013,246,947
7/26/20169.509.829.459.6518,503,030
7/25/20169.209.499.149.4712,408,000
7/22/20169.159.198.949.1510,483,685
7/21/20168.859.228.859.0914,805,585
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center