$7.86 +0.20 (%) JC Penney Co Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JCP historical data

Date Open High Low Close Volume
5/27/20167.787.877.687.869,912,074
5/26/20167.948.007.637.6611,528,787
5/25/20167.857.957.687.9113,814,675
5/24/20167.737.857.627.8311,664,986
5/23/20167.777.967.667.6813,541,609
5/20/20167.687.757.487.7413,064,046
5/19/20167.367.687.337.6018,766,617
5/18/20167.207.397.107.3018,415,432
5/17/20167.417.457.187.2620,324,620
5/16/20167.757.857.357.3932,388,545
5/13/20167.367.977.317.5870,732,449
5/12/20167.817.987.657.8022,520,998
5/11/20167.858.097.757.8920,880,147
5/10/20168.348.387.998.0918,751,920
5/9/20168.558.708.138.4318,478,472
5/6/20168.598.608.028.2634,096,994
5/5/20169.009.098.758.9317,369,405
5/4/20169.269.308.869.0316,468,279
5/3/20169.579.649.329.3211,510,409
5/2/20169.509.759.329.6215,182,576
4/29/20169.699.699.239.2813,702,277
4/28/20169.569.849.529.6610,534,772
4/27/20169.529.669.409.637,556,229
4/26/20169.429.559.179.4910,692,542
4/25/20169.509.589.419.479,897,083
4/22/20169.529.759.519.537,623,885
4/21/20169.889.919.519.5512,387,889
4/20/20169.7510.059.719.819,168,039
4/19/20169.919.979.639.7411,791,260
4/18/20169.839.989.769.909,551,622
4/15/20169.669.979.489.8512,915,976
4/14/201610.1010.129.599.6614,217,089
4/13/20169.8110.089.6210.0612,448,778
4/12/20169.829.979.559.7521,589,216
4/11/201610.0210.109.779.7918,672,449
4/8/201610.1410.189.8910.0211,855,986
4/7/201610.5410.579.9810.1618,919,675
4/6/201610.4710.7210.2510.5810,176,294
4/5/201610.4110.5610.2410.4312,155,524
4/4/201610.8110.9910.5210.5412,009,832
4/1/201611.0111.1310.6110.6312,669,883
3/31/201611.2211.3011.0311.068,702,050
3/30/201611.4711.5011.0411.2212,214,739
3/29/201611.3211.4611.2211.4311,400,817
3/28/201610.8911.3510.8811.228,289,155
3/24/201610.9010.9310.5410.9111,341,488
3/23/201611.2311.2810.9610.9610,056,841
3/22/201611.4511.5111.2511.268,456,155
3/21/201611.5311.7311.4311.535,695,540
3/18/201611.5211.8511.4811.5712,225,582
3/17/201611.2011.6111.0511.528,661,726
3/16/201611.1011.2511.0011.238,542,713
3/15/201611.3411.4010.9411.1913,587,031
3/14/201611.1211.7211.0611.4815,338,487
3/11/201611.6511.7011.1611.2214,149,223
3/10/201611.6211.7811.3311.5512,673,023
3/9/201611.9011.9211.4111.5116,347,218
3/8/201611.6311.9911.5011.8619,355,451
3/7/201611.1511.8611.0611.6825,100,344
3/4/201611.1111.4910.8811.2135,021,863
3/3/201610.5310.9210.3510.8420,642,595
3/2/201610.0610.6110.0110.5817,535,313
3/1/201610.2010.289.9010.1820,974,272
2/29/20169.5810.239.4210.2038,650,632
2/26/20169.659.718.899.5965,290,548
2/25/20167.838.477.748.3632,680,638
2/24/20167.507.737.357.7010,450,808
2/23/20167.507.747.427.5510,362,568
2/22/20167.357.457.157.4012,322,726
2/19/20167.517.537.267.3213,505,057
2/18/20167.747.837.567.6312,577,651
2/17/20167.457.847.427.8314,565,730
2/16/20167.107.486.907.4212,650,652
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center