$7.27 -0.19 (%) JC Penney Co Inc - NYSE

Jan. 30, 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
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
12/8/20146.626.826.136.2019,576,023
12/5/20146.776.806.576.6414,981,722
12/4/20147.197.196.646.7323,403,867
12/3/20147.057.226.917.1924,698,492
12/2/20147.587.707.377.3911,711,576
12/1/20147.927.937.527.5316,659,151
11/28/20147.838.087.748.0110,962,832
11/26/20148.008.047.657.7511,052,352
11/25/20147.868.107.827.8619,745,056
11/24/20147.457.817.437.7923,326,947
11/21/20147.357.457.287.3011,091,450
11/20/20147.207.347.187.269,160,769
11/19/20147.367.407.187.2110,133,388
11/18/20147.277.407.227.3210,723,999
11/17/20147.327.447.247.2613,772,968
11/14/20147.167.577.077.3820,094,071
11/13/20147.087.266.927.1055,324,445
11/12/20147.307.847.207.7636,752,542
11/11/20147.227.377.087.2017,089,572
11/10/20147.547.567.227.2224,951,469
11/7/20147.497.877.497.8218,128,095
11/6/20147.257.587.207.4814,086,143
11/5/20147.357.397.167.239,815,921
11/4/20147.587.627.317.3212,199,230
11/3/20147.607.657.527.5611,060,672
10/31/20147.677.757.507.6113,152,650
10/30/20147.537.687.517.638,450,126
10/29/20147.437.607.397.5913,188,935
10/28/20147.437.567.287.4315,113,566
10/27/20147.567.657.347.6511,604,191
10/24/20147.697.837.527.599,240,033
10/23/20147.557.877.427.7313,393,333
10/22/20147.637.767.437.499,983,573
10/21/20147.727.807.567.6313,119,846
10/20/20147.257.687.177.6815,915,510
10/17/20147.387.447.157.2513,487,976
10/16/20146.997.506.977.3019,337,072
10/15/20147.007.286.737.0922,661,140
10/14/20147.187.537.037.1626,903,350
10/13/20147.347.507.037.0928,503,868
10/10/20147.447.597.097.1230,550,102
10/9/20148.078.097.587.6440,268,694
10/8/20149.259.457.928.1973,863,587
10/7/20149.349.569.189.1922,201,903
10/6/20149.8810.009.279.4425,982,718
10/3/20149.7310.209.6710.0019,590,566
10/2/20149.259.719.179.6321,803,323
10/1/20149.949.959.269.3127,359,198
9/30/201410.0510.109.8210.0419,491,320
9/29/20149.689.899.609.8711,916,346
9/26/201410.1610.239.549.8631,659,895
9/25/201410.3810.4810.0110.1417,343,236
9/24/201410.2310.4710.2110.4513,475,740
9/23/201410.1010.4510.0210.2112,487,986
9/22/201410.1610.3410.0910.1710,242,418
9/19/201410.7710.8110.1210.2329,390,738
9/18/201411.0011.0310.7210.7717,135,356
9/17/201410.9311.1610.9010.9816,324,518
9/16/201410.7811.1010.7210.9017,916,461
9/15/201411.0711.1810.7610.8513,373,500
9/12/201411.1411.3011.0111.0617,725,041
9/11/201410.7711.2210.7111.1419,331,650
9/10/201410.8110.8810.6110.778,940,497
9/9/201410.9811.1510.8110.8312,346,158
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center