JC Penney Co Inc $7.26

up +0.01


16/4/2014 06:40 PM  |  NYSE : JCP  
Industries : Retail / Department Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCP historical data

Date Open High Low Close Volume
4/15/20147.647.647.047.2525,387,300
4/14/20147.957.987.537.6112,060,000
4/11/20148.448.447.527.7036,701,800
4/10/20148.838.908.528.5212,086,500
4/9/20148.918.958.648.8212,697,000
4/8/20148.848.998.758.9212,370,400
4/7/20148.869.018.828.8820,781,600
4/4/20148.888.978.758.8814,940,300
4/3/20149.009.018.808.839,028,540
4/2/20148.889.178.858.9615,297,600
4/1/20148.638.858.608.8412,233,700
3/31/20148.848.868.448.6216,170,200
3/28/20148.979.198.638.8320,866,300
3/27/20148.799.158.778.9721,998,600
3/26/20148.688.898.628.7720,782,000
3/25/20148.608.758.498.6416,510,700
3/24/20148.558.638.358.6014,732,300
3/21/20148.488.678.338.4920,384,200
3/20/20148.168.508.138.3614,212,700
3/19/20148.428.518.148.2718,828,500
3/18/20148.718.778.338.3918,227,100
3/17/20148.848.988.668.6917,242,400
3/14/20148.719.058.608.7118,314,200
3/13/20149.129.208.658.7730,775,300
3/12/20148.779.008.708.9321,208,800
3/11/20149.029.288.598.6754,124,500
3/10/20148.688.688.328.4224,801,900
3/7/20148.798.988.648.6830,152,400
3/6/20148.338.798.228.6437,173,200
3/5/20148.398.538.128.3025,768,300
3/4/20148.548.678.248.2962,628,100
3/3/20147.117.997.047.9647,666,500
2/28/20147.657.657.287.2835,941,700
2/27/20147.327.576.937.47114,151,000
2/26/20145.746.005.235.9642,400,900
2/25/20145.285.645.235.6325,917,100
2/24/20145.635.665.225.2326,137,300
2/21/20145.705.725.565.648,596,810
2/20/20145.955.965.605.6519,327,600
2/19/20146.116.175.996.0010,115,900
2/18/20146.176.205.996.119,697,350
2/14/20146.036.265.956.1415,245,500
2/13/20146.006.055.815.9910,536,800
2/12/20146.156.205.865.9616,441,300
2/11/20145.836.045.825.9923,876,200
2/10/20145.525.765.345.7115,878,600
2/7/20145.775.985.465.5131,914,100
2/6/20145.185.735.185.6638,014,900
2/5/20145.065.304.905.2247,155,200
2/4/20145.895.974.905.08111,997,000
2/3/20145.976.015.615.6825,953,700
1/31/20145.686.135.685.9235,631,200
1/30/20146.336.385.695.7755,906,000
1/29/20146.406.436.266.2918,544,300
1/28/20146.556.616.396.4214,963,800
1/27/20146.716.726.486.5114,225,600
1/24/20146.776.796.606.7017,099,200
1/23/20146.736.906.566.8419,490,100
1/22/20146.566.796.476.7516,591,200
1/21/20146.606.616.306.4927,250,200
1/17/20146.816.956.516.5228,509,600
1/16/20146.656.946.406.9043,787,700
1/15/20147.007.086.807.0121,181,500
1/14/20146.867.136.846.9326,293,800
1/13/20147.337.416.676.7268,908,800
1/10/20147.597.607.337.3425,668,900
1/9/20147.687.787.607.6432,622,500
1/8/20147.507.697.367.3777,084,896
1/7/20148.718.728.158.1930,810,600
1/6/20148.658.958.558.6723,534,400
1/3/20148.888.968.618.7420,564,300
1/2/20149.119.178.778.8820,173,900
12/31/20138.929.168.919.1514,184,600
12/30/20139.079.078.909.0016,595,600
12/27/20139.049.128.939.0119,204,700
12/26/20138.739.138.738.9722,076,300
12/24/20138.758.888.458.7515,802,200
12/23/20138.448.848.428.7823,526,100
12/20/20138.108.398.068.3229,079,400
12/19/20138.138.147.807.9626,985,400
12/18/20138.208.338.098.2612,744,700
12/17/20138.458.478.088.2022,684,700
12/16/20138.598.738.408.4815,729,900
12/13/20138.588.758.508.5715,319,300
12/12/20138.468.598.188.5518,681,500
12/11/20138.868.918.388.4821,245,900
12/10/20138.508.808.488.7320,633,100
12/9/20138.118.568.088.4327,598,500
12/6/20138.598.638.048.0848,502,400
12/5/20139.599.708.648.8569,879,504
12/4/20139.9010.009.539.6652,050,300
12/3/201310.0010.229.9010.1123,901,900
12/2/20139.9710.179.6210.0139,410,600
11/29/201310.3010.309.9510.1978,810,096
11/27/20139.3810.219.3510.0856,441,000
11/26/20139.429.529.259.3644,432,100
11/25/20138.769.358.759.1929,553,600
11/22/20139.139.138.828.8725,085,200
11/21/20139.349.409.069.1731,050,500
11/20/20139.529.639.169.4498,768,096
Trading Center