$9.66 +0.03 (%) JC Penney Co Inc - New York Stock Exchange, Inc.

Apr. 28, 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
4/27/20169.529.669.409.637,556,229
4/26/20169.429.559.179.4910,692,542
4/25/20169.509.589.419.479,897,083
4/22/20169.529.759.519.537,623,885
4/21/20169.889.919.519.5512,387,889
4/20/20169.7510.059.719.819,168,039
4/19/20169.919.979.639.7411,791,260
4/18/20169.839.989.769.909,551,622
4/15/20169.669.979.489.8512,915,976
4/14/201610.1010.129.599.6614,217,089
4/13/20169.8110.089.6210.0612,448,778
4/12/20169.829.979.559.7521,589,216
4/11/201610.0210.109.779.7918,672,449
4/8/201610.1410.189.8910.0211,855,986
4/7/201610.5410.579.9810.1618,919,675
4/6/201610.4710.7210.2510.5810,176,294
4/5/201610.4110.5610.2410.4312,155,524
4/4/201610.8110.9910.5210.5412,009,832
4/1/201611.0111.1310.6110.6312,669,883
3/31/201611.2211.3011.0311.068,702,050
3/30/201611.4711.5011.0411.2212,214,739
3/29/201611.3211.4611.2211.4311,400,817
3/28/201610.8911.3510.8811.228,289,155
3/24/201610.9010.9310.5410.9111,341,488
3/23/201611.2311.2810.9610.9610,056,841
3/22/201611.4511.5111.2511.268,456,155
3/21/201611.5311.7311.4311.535,695,540
3/18/201611.5211.8511.4811.5712,225,582
3/17/201611.2011.6111.0511.528,661,726
3/16/201611.1011.2511.0011.238,542,713
3/15/201611.3411.4010.9411.1913,587,031
3/14/201611.1211.7211.0611.4815,338,487
3/11/201611.6511.7011.1611.2214,149,223
3/10/201611.6211.7811.3311.5512,673,023
3/9/201611.9011.9211.4111.5116,347,218
3/8/201611.6311.9911.5011.8619,355,451
3/7/201611.1511.8611.0611.6825,100,344
3/4/201611.1111.4910.8811.2135,021,863
3/3/201610.5310.9210.3510.8420,642,595
3/2/201610.0610.6110.0110.5817,535,313
3/1/201610.2010.289.9010.1820,974,272
2/29/20169.5810.239.4210.2038,650,632
2/26/20169.659.718.899.5965,290,548
2/25/20167.838.477.748.3632,680,638
2/24/20167.507.737.357.7010,450,808
2/23/20167.507.747.427.5510,362,568
2/22/20167.357.457.157.4012,322,726
2/19/20167.517.537.267.3213,505,057
2/18/20167.747.837.567.6312,577,651
2/17/20167.457.847.427.8314,565,730
2/16/20167.107.486.907.4212,650,652
2/12/20166.987.126.886.998,385,378
2/11/20167.397.496.936.9910,468,363
2/10/20167.417.587.367.497,206,778
2/9/20167.277.547.267.398,277,653
2/8/20167.297.407.197.379,970,732
2/5/20167.257.567.207.409,439,890
2/4/20167.407.647.217.3615,021,036
2/3/20167.457.797.277.7312,698,806
2/2/20167.577.717.357.4612,878,151
2/1/20167.187.507.047.468,810,782
1/29/20166.957.306.957.2612,873,057
1/28/20167.007.086.806.828,643,546
1/27/20166.757.156.736.9310,966,187
1/26/20166.696.876.606.799,536,766
1/25/20166.736.936.646.668,234,967
1/22/20166.656.776.516.7510,618,934
1/21/20166.296.686.286.5611,712,261
1/20/20166.436.456.006.3123,895,797
1/19/20167.057.066.486.5717,871,169
1/15/20167.117.216.897.0119,298,356
1/14/20167.387.467.127.3020,704,325
1/13/20167.337.477.257.3616,884,647
1/12/20167.357.427.097.3114,913,327
1/11/20167.297.307.087.3013,940,942
1/8/20167.317.367.057.1716,088,675
1/7/20167.127.377.097.2624,527,664
1/6/20166.977.026.787.0016,025,366
1/5/20167.237.236.927.1719,374,655
1/4/20166.537.036.516.9719,309,606
12/31/20156.756.876.656.668,829,563
12/30/20156.846.886.736.779,474,875
12/29/20156.946.996.756.8413,178,855
12/28/20156.957.016.876.917,196,989
12/24/20157.157.246.936.967,553,671
12/23/20156.887.136.837.1013,525,219
12/22/20156.746.856.686.849,758,255
12/21/20156.696.806.616.6810,599,950
12/18/20156.616.756.506.6314,207,335
12/17/20157.037.036.556.6124,922,722
12/16/20157.157.387.007.0210,948,225
12/15/20157.077.207.047.1611,147,626
12/14/20157.337.396.877.0319,621,572
12/11/20157.477.487.277.3411,253,593
12/10/20157.677.787.457.4811,142,874
12/9/20157.757.777.417.4711,054,849
12/8/20157.787.877.687.728,425,773
12/7/20158.018.047.847.888,692,868
12/4/20157.868.107.848.0610,633,456
12/3/20157.838.017.757.8912,019,344
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center