JC Penney Co Inc $8.77

up +0.12


23/7/2014 04:01 PM  |  NYSE : JCP  
Industries : Retail / Department Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCP historical data

Date Open High Low Close Volume
7/23/20148.668.798.598.7710,194,638
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
5/28/20148.888.898.608.7812,266,677
5/27/20149.079.208.798.8514,485,040
5/23/20148.909.088.649.0118,877,510
5/22/20148.589.008.558.8816,988,009
5/21/20149.009.208.568.6025,480,900
5/20/20149.259.298.848.9336,101,373
5/19/20149.659.729.339.3626,570,255
5/16/20149.869.939.419.7396,433,314
5/15/20148.678.698.168.3756,086,392
5/14/20149.219.398.488.6129,779,554
5/13/20149.159.509.059.0922,415,883
5/12/20149.109.278.929.1834,518,393
5/9/20148.639.058.578.8016,790,782
5/8/20148.639.148.548.5528,724,685
5/7/20148.398.738.338.7222,425,328
5/6/20148.508.518.038.0919,348,421
5/5/20148.538.778.468.5010,484,648
5/2/20148.458.888.448.5814,379,845
5/1/20148.578.688.388.4410,064,020
4/30/20148.758.858.448.5214,428,235
4/29/20148.648.878.458.8214,867,466
4/28/20148.028.857.978.7034,613,185
4/25/20148.088.137.927.989,256,319
4/24/20148.168.208.038.158,057,863
4/23/20148.048.278.028.1510,111,152
4/22/20148.168.277.968.0914,725,531
4/21/20147.498.247.498.1928,171,976
4/17/20147.287.537.157.5014,786,620
4/16/20147.367.417.127.2613,106,568
4/15/20147.647.647.047.2525,387,296
4/14/20147.957.987.537.6112,059,992
4/11/20148.448.447.527.7036,701,837
4/10/20148.838.908.528.5212,086,520
4/9/20148.918.958.648.8212,696,978
4/8/20148.848.998.758.9212,370,439
4/7/20148.869.018.828.8820,781,634
4/4/20148.888.978.758.8814,940,334
4/3/20149.009.018.808.839,028,536
4/2/20148.889.178.858.9615,297,552
4/1/20148.638.858.608.8412,233,712
3/31/20148.848.868.448.6216,170,216
3/28/20148.999.198.638.8320,866,268
3/27/20148.799.158.778.9721,998,564
3/26/20148.688.898.628.7720,782,038
3/25/20148.608.758.498.6416,510,680
3/24/20148.558.638.358.6014,732,259
3/21/20148.488.678.338.4920,384,231
3/20/20148.168.508.138.3614,212,703
3/19/20148.428.518.148.2718,828,491
3/18/20148.718.778.338.3918,227,089
3/17/20148.848.988.668.6917,242,378
3/14/20148.719.058.608.7118,314,170
3/13/20149.129.208.658.7730,775,262
3/12/20148.779.008.708.9321,208,848
3/11/20149.029.288.598.6754,124,500
3/10/20148.688.688.328.4224,801,913
3/7/20148.798.988.648.6830,152,385
3/6/20148.338.798.228.6437,173,234
3/5/20148.398.538.128.3025,768,293
3/4/20148.548.678.248.2962,628,060
3/3/20147.117.997.047.9647,666,493
Trading Center