JC Penney Co Inc $11.20

up +0.40


27/8/2014 04:00 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
8/27/201410.8011.2410.8011.2022,645,632
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
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
Trading Center