$8.37 -0.06 (%) JC Penney Co Inc - NYSE

May. 4, 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
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
4/9/20159.039.229.039.209,320,950
4/8/20158.889.118.869.089,011,833
4/7/20159.269.308.818.8813,147,173
4/6/20159.039.309.019.2912,899,410
4/2/20158.869.208.829.1320,423,226
4/1/20158.458.948.418.9024,649,472
3/31/20158.048.498.038.4130,793,053
3/30/20157.657.887.617.836,788,498
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center