$6.99 0.00 (%) JC Penney Co Inc - NYSE

Feb. 12, 2016 | 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
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
12/2/20157.958.077.787.819,709,345
12/1/20157.998.157.947.9710,800,340
11/30/20158.228.227.917.9713,363,614
11/27/20158.408.418.128.215,117,109
11/25/20158.308.378.218.2710,661,664
11/24/20158.008.327.978.3011,154,580
11/23/20157.778.117.758.1112,568,972
11/20/20157.737.967.717.7912,560,516
11/19/20157.707.757.537.669,647,465
11/18/20157.457.717.367.6912,995,661
11/17/20157.737.797.377.4316,329,705
11/16/20157.417.657.197.6329,859,055
11/13/20158.118.257.237.4479,339,891
11/12/20158.678.968.638.7921,543,737
11/11/20158.848.888.248.5237,248,802
11/10/20158.468.758.428.6810,975,947
11/9/20158.738.758.208.5320,068,400
11/6/20158.648.908.648.7413,280,468
11/5/20158.898.938.618.6810,940,566
11/4/20159.189.188.848.8613,989,083
11/3/20158.999.348.979.1612,301,175
11/2/20159.149.168.818.9914,124,418
10/30/20159.049.228.999.178,174,339
10/29/20159.289.369.009.089,231,519
10/28/20159.019.308.979.277,846,627
10/27/20159.239.238.948.9910,477,824
10/26/20159.149.288.889.1510,505,830
10/23/201510.0010.049.029.0930,774,551
10/22/20159.8110.009.739.9810,851,559
10/21/20159.909.909.749.817,225,742
10/20/20159.779.909.729.888,338,063
10/19/20159.599.869.499.779,809,779
10/16/20159.509.649.469.624,945,192
10/15/20159.439.569.259.507,456,375
10/14/20159.639.769.359.4311,455,242
10/13/20159.669.859.579.6510,455,540
10/12/20159.759.789.539.716,667,400
10/9/20159.659.799.589.797,703,201
10/8/20159.389.729.359.6210,351,004
10/7/20159.669.719.219.3822,302,324
10/6/20159.759.969.729.7912,012,933
10/5/20159.9610.099.769.7910,920,914
10/2/20159.209.989.149.9220,590,097
10/1/20159.269.369.029.2711,748,499
9/30/20159.209.379.119.299,800,629
9/29/20159.269.278.959.1010,875,458
9/28/20159.629.729.279.2913,097,817
9/25/20159.409.559.329.436,433,804
9/24/20159.329.449.159.337,551,259
9/23/20159.419.559.319.375,411,278
9/22/20159.429.509.239.386,763,195
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center