$9.37 +0.26 (%) JC Penney Co Inc - NYSE

Sep. 1, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCP historical data

Date Open High Low Close Volume
8/31/20159.129.309.029.1121,742,267
8/28/20158.449.058.408.9425,986,687
8/27/20158.028.487.978.4714,855,922
8/26/20158.108.107.737.9314,922,095
8/25/20158.198.197.877.9212,222,541
8/24/20157.557.767.217.9119,431,318
8/21/20158.108.278.038.0814,976,279
8/20/20158.408.498.208.2014,395,146
8/19/20158.718.758.388.4912,906,128
8/18/20159.029.158.638.6917,051,124
8/17/20158.738.978.678.9223,131,067
8/14/20158.688.808.398.5236,575,178
8/13/20158.218.288.008.0722,982,261
8/12/20158.228.307.908.2714,902,291
8/11/20158.358.438.218.337,141,586
8/10/20158.278.438.158.386,211,140
8/7/20158.468.568.108.2413,031,193
8/6/20158.398.558.268.539,335,694
8/5/20158.238.438.178.388,497,617
8/4/20158.208.228.038.169,467,907
8/3/20158.218.338.158.177,172,418
7/31/20158.248.338.178.245,799,015
7/30/20158.288.328.218.264,867,673
7/29/20158.228.328.148.297,268,470
7/28/20158.308.358.158.209,925,043
7/27/20158.428.528.178.2411,238,347
7/24/20158.538.658.448.4410,685,494
7/23/20158.758.858.508.528,023,001
7/22/20158.769.078.698.7312,289,387
7/21/20158.518.728.468.507,357,797
7/20/20158.758.828.508.5110,394,512
7/17/20158.958.978.728.788,359,134
7/16/20159.119.198.948.947,687,219
7/15/20159.059.398.989.1014,465,059
7/14/20159.069.068.909.019,581,606
7/13/20158.989.178.979.146,161,721
7/10/20158.929.008.888.955,846,187
7/9/20159.139.218.858.868,536,541
7/8/20159.059.148.929.028,948,867
7/7/20158.889.188.749.1619,850,667
7/6/20158.428.788.418.737,876,790
7/2/20158.628.748.478.556,688,581
7/1/20158.578.698.358.659,575,251
6/30/20158.568.648.428.4710,000,481
6/29/20158.728.918.488.5111,926,599
6/26/20158.848.938.708.836,604,188
6/25/20158.848.958.778.797,530,537
6/24/20158.818.998.658.7815,861,402
6/23/20158.438.858.428.8312,987,961
6/22/20158.538.628.408.578,728,757
6/19/20158.338.558.308.5012,012,290
6/18/20158.248.388.168.317,527,238
6/17/20158.148.358.138.2410,869,842
6/16/20158.368.468.108.1311,249,803
6/15/20158.188.488.138.3812,682,568
6/12/20158.308.348.168.2210,585,348
6/11/20158.658.708.308.3512,325,272
6/10/20158.538.598.408.5612,641,578
6/9/20158.578.638.438.4610,127,705
6/8/20158.538.708.488.5711,120,156
6/5/20158.608.658.418.538,696,401
6/4/20158.798.868.638.648,032,718
6/3/20158.778.868.708.847,586,218
6/2/20158.468.848.458.7510,248,747
6/1/20158.578.708.488.509,792,955
5/29/20158.598.648.508.5910,028,736
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!