$9.65 -0.13 (%) JC Penney Co Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center