$9.49 0.00 (%) JC Penney Co Inc - New York Stock Exchange, Inc.

Jul. 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
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
7/20/20168.598.888.508.877,081,170
7/19/20168.708.738.508.556,944,442
7/18/20168.508.718.458.708,620,529
7/15/20168.608.678.428.469,594,344
7/14/20168.578.638.518.575,234,992
7/13/20168.568.698.458.498,810,338
7/12/20168.728.808.538.5612,953,214
7/11/20168.528.728.518.689,898,285
7/8/20168.578.678.398.4914,177,933
7/7/20168.588.738.368.4713,217,388
7/6/20168.608.678.308.5415,867,741
7/5/20168.858.908.508.6611,572,075
7/1/20168.809.108.798.938,363,029
6/30/20168.888.928.748.889,800,321
6/29/20168.799.108.798.8816,484,482
6/28/20168.498.758.488.6914,902,242
6/27/20168.438.518.018.4316,127,191
6/24/20168.318.538.158.4616,991,648
6/23/20168.488.878.468.5515,558,846
6/22/20168.568.628.418.427,770,368
6/21/20168.528.628.398.587,827,099
6/20/20168.588.658.458.467,591,868
6/17/20168.268.568.268.489,721,542
6/16/20168.338.378.168.268,717,604
6/15/20168.008.657.998.3517,004,734
6/14/20168.058.127.918.029,111,016
6/13/20168.208.338.058.088,449,832
6/10/20168.238.378.128.208,541,954
6/9/20168.538.558.218.4213,713,585
6/8/20168.668.808.488.5810,268,547
6/7/20168.488.688.468.6412,046,921
6/6/20168.458.548.378.4611,658,886
6/3/20168.338.508.268.4514,313,170
6/2/20167.798.387.758.3620,244,266
6/1/20167.867.897.707.7811,904,952
5/31/20167.887.947.747.7912,682,481
5/27/20167.787.877.687.869,912,074
5/26/20167.948.007.637.6611,528,787
5/25/20167.857.957.687.9113,814,675
5/24/20167.737.857.627.8311,664,986
5/23/20167.777.967.667.6813,541,609
5/20/20167.687.757.487.7413,064,046
5/19/20167.367.687.337.6018,766,617
5/18/20167.207.397.107.3018,415,432
5/17/20167.417.457.187.2620,324,620
5/16/20167.757.857.357.3932,388,545
5/13/20167.367.977.317.5870,732,449
5/12/20167.817.987.657.8022,520,998
5/11/20167.858.097.757.8920,880,147
5/10/20168.348.387.998.0918,751,920
5/9/20168.558.708.138.4318,478,472
5/6/20168.598.608.028.2634,096,994
5/5/20169.009.098.758.9317,369,405
5/4/20169.269.308.869.0316,468,279
5/3/20169.579.649.329.3211,510,409
5/2/20169.509.759.329.6215,182,576
4/29/20169.699.699.239.2813,702,277
4/28/20169.569.849.529.6610,534,772
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center