$7.25 -0.05 (%) JC Penney Co Inc - NYSE

Oct. 17, 2014 | 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
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
9/8/201410.9911.0810.7710.9412,424,920
9/5/201411.1011.1310.9211.0811,259,503
9/4/201410.8111.2810.8111.1829,968,979
9/3/201410.7010.8510.6110.6213,245,772
9/2/201410.9010.9310.4710.5418,441,516
8/29/201410.8611.0410.7910.8014,878,026
8/28/201410.9710.9810.7010.8520,623,286
8/27/201410.8011.2410.8011.2022,674,163
8/26/201410.7110.8810.5910.8014,910,274
8/25/201410.4310.7810.4110.6929,355,516
8/22/201410.2410.2910.0310.1915,078,093
8/21/201410.3710.5410.0610.1722,599,547
8/20/201410.2510.4710.1910.3331,672,504
8/19/20149.9310.449.9310.2549,003,922
8/18/20149.549.889.389.8732,351,602
8/15/201410.0010.149.279.5096,014,263
8/14/20149.429.749.269.7454,016,657
8/13/20149.419.419.189.3523,746,394
8/12/20149.589.659.369.4613,198,299
8/11/20149.519.649.349.5918,331,320
8/8/20149.349.459.139.3711,196,618
8/7/20149.129.279.039.2010,594,245
8/6/20149.069.168.958.9811,557,751
8/5/20149.259.439.009.0813,436,604
8/4/20149.719.719.089.2414,599,088
8/1/20149.449.789.429.6322,100,351
7/31/20149.309.569.259.3816,373,214
7/30/20149.309.409.219.3812,209,372
7/29/20149.239.329.179.2310,378,773
7/28/20149.209.339.159.2210,850,425
7/25/20149.009.289.009.1914,411,536
7/24/20148.809.078.789.0616,512,334
7/23/20148.668.798.598.7710,195,988
7/22/20148.688.748.588.659,824,121
7/21/20148.598.698.498.668,910,225
7/18/20148.598.738.458.5813,427,235
7/17/20148.668.698.528.569,466,973
7/16/20148.568.798.518.7011,934,432
7/15/20148.628.688.508.559,095,830
7/14/20148.798.798.538.6112,041,633
7/11/20148.808.898.688.758,982,852
7/10/20148.728.908.688.7410,158,739
7/9/20148.819.098.808.9410,105,377
7/8/20149.029.058.748.7615,476,718
7/7/20149.209.238.959.0711,754,192
7/3/20149.449.449.179.256,300,783
7/2/20149.299.529.229.3625,853,209
7/1/20149.119.189.019.0714,759,654
6/30/20148.919.158.889.0515,931,887
6/27/20148.719.068.668.9521,511,820
6/26/20148.558.768.498.7416,578,569
6/25/20148.538.708.518.559,939,022
6/24/20148.688.858.548.5513,739,351
6/23/20149.089.108.668.6915,507,961
6/20/20149.079.098.869.009,731,974
6/19/20149.089.198.959.037,750,612
6/18/20148.919.138.889.0318,224,733
6/17/20148.598.918.598.8813,819,388
6/16/20148.598.678.478.649,191,021
6/13/20148.498.648.468.619,727,865
6/12/20148.658.808.458.4615,107,540
6/11/20148.858.858.638.698,550,651
6/10/20148.668.938.618.8712,907,796
6/9/20148.688.788.648.668,458,683
6/6/20148.628.758.608.639,245,129
6/5/20148.518.578.318.5313,946,917
6/4/20148.568.588.288.4612,687,106
6/3/20148.658.758.518.5910,895,414
6/2/20149.019.018.658.6813,625,292
5/30/20149.039.138.918.998,646,527
5/29/20148.779.138.679.0313,967,007
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center