PENNEY COMPANY, Inc. (NY: JCP)
8.500 USD  -0.620 (-6.80%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.000 8.900 7.880 8.500 65,858,824 -0.62(-6.80%)
Feb 26, 2015 9.070 9.150 8.880 9.120 24,323,422 +0.13(+1.45%)
Feb 25, 2015 9.040 9.180 8.750 8.990 21,262,151 +0.10(+1.12%)
Feb 24, 2015 8.565 8.960 8.510 8.890 20,824,933 +0.42(+4.96%)
Feb 23, 2015 8.250 8.490 8.210 8.470 13,748,013 +0.25(+3.04%)
Feb 20, 2015 8.120 8.250 8.060 8.220 6,108,050 +0.06(+0.74%)
Feb 19, 2015 8.260 8.260 8.120 8.160 6,774,195 -0.11(-1.33%)
Feb 18, 2015 8.230 8.500 8.120 8.270 15,179,484 +0.14(+1.72%)
Feb 17, 2015 8.050 8.220 7.960 8.130 7,811,527 +0.08(+0.99%)
Feb 13, 2015 8.050 8.050 8.050 0 +0.14(+1.77%)
Feb 12, 2015 7.880 8.050 7.770 7.910 6,302,239 +0.03(+0.38%)
Feb 11, 2015 8.020 8.100 7.810 7.880 7,413,735 -0.17(-2.11%)
Feb 10, 2015 7.990 8.090 7.850 8.050 7,118,854 +0.10(+1.26%)
Feb 09, 2015 7.780 8.150 7.720 7.950 11,470,623 +0.15(+1.92%)
Feb 06, 2015 7.830 7.910 7.710 7.800 6,494,849 +0.03(+0.39%)
Feb 05, 2015 7.820 7.960 7.700 7.770 9,786,576 -0.06(-0.77%)
Feb 04, 2015 7.550 7.870 7.516 7.830 10,351,746 +0.27(+3.57%)
Feb 03, 2015 7.400 7.720 7.300 7.560 10,560,488 +0.13(+1.75%)
Feb 02, 2015 7.170 7.440 7.010 7.430 12,720,861 +0.16(+2.20%)
Jan 30, 2015 7.380 7.465 7.171 7.270 10,478,310 -0.19(-2.55%)
Jan 29, 2015 7.480 7.520 7.110 7.460 11,061,256 +0.00(+0.00%)
Jan 28, 2015 7.610 7.770 7.450 7.460 8,346,497 -0.16(-2.10%)
Jan 27, 2015 7.540 7.735 7.520 7.620 8,340,605 -0.01(-0.13%)
Jan 26, 2015 7.550 7.720 7.440 7.630 6,242,851 +0.11(+1.46%)
Jan 23, 2015 7.500 7.580 7.380 7.520 6,920,662 +0.03(+0.40%)
Jan 22, 2015 7.250 7.530 7.250 7.490 10,375,987 +0.24(+3.31%)
Jan 21, 2015 7.170 7.290 7.140 7.250 7,907,705 +0.01(+0.14%)
Jan 20, 2015 7.470 7.531 7.170 7.240 11,308,794 -0.20(-2.69%)
Jan 16, 2015 7.720 7.750 7.380 7.440 15,146,908 -0.28(-3.63%)
Jan 15, 2015 7.710 7.720 13,712,064 -0.42(-5.16%)
Jan 14, 2015 7.800 8.165 7.720 8.140 14,714,193 +0.17(+2.13%)
Jan 13, 2015 7.970 18,281,839 -0.17(-2.09%)
Jan 12, 2015 7.980 8.150 7.900 8.140 15,551,226 +0.23(+2.91%)
Jan 09, 2015 7.880 8.080 7.810 7.910 14,952,141 -0.04(-0.50%)
Jan 08, 2015 7.880 8.050 7.560 7.950 24,317,774 +0.06(+0.76%)
Jan 07, 2015 7.850 7.990 7.530 7.890 61,611,421 +1.33(+20.27%)
Jan 06, 2015 6.440 6.605 6.320 6.560 22,455,828 +0.12(+1.86%)
Jan 05, 2015 6.290 6.530 6.190 6.440 12,396,198 +0.15(+2.38%)
Jan 02, 2015 6.490 6.500 6.210 6.290 15,675,232 -0.19(-2.93%)
Dec 31, 2014 6.480 6.480 6.480 0 +0.02(+0.31%)
Dec 30, 2014 6.440 6.560 6.410 6.460 10,815,103 -0.02(-0.31%)
Dec 29, 2014 6.480 6.530 6.350 6.480 13,574,513 -0.02(-0.31%)
Dec 26, 2014 6.590 6.650 6.400 6.500 12,490,705 +0.00(+0.00%)
Dec 24, 2014 6.500 6.500 6.500 0 -0.24(-3.56%)
Dec 23, 2014 6.460 6.750 6.460 6.740 13,030,496 +0.32(+4.98%)
Dec 22, 2014 6.610 6.630 6.400 6.420 10,294,781 -0.17(-2.58%)
Dec 19, 2014 6.660 6.690 6.360 6.590 17,527,851 -0.21(-3.09%)
Dec 18, 2014 6.760 6.870 6.700 6.800 15,010,634 +0.17(+2.56%)
Dec 17, 2014 6.370 6.650 6.360 6.630 11,176,681 +0.31(+4.91%)
Dec 16, 2014 6.300 6.320 12,617,311 -0.09(-1.40%)
Dec 15, 2014 6.380 6.480 6.220 6.410 15,437,973 +0.03(+0.47%)
Dec 12, 2014 6.120 6.420 6.070 6.380 19,980,510 +0.29(+4.76%)
Dec 11, 2014 6.200 6.290 6.070 6.090 13,303,414 +0.03(+0.50%)
Dec 10, 2014 6.380 6.480 6.035 6.060 15,817,232 -0.30(-4.72%)
Dec 09, 2014 6.010 6.530 5.900 6.360 18,419,648 +0.16(+2.58%)
Dec 08, 2014 6.620 6.820 6.130 6.200 19,555,448 -0.44(-6.63%)
Dec 05, 2014 6.770 6.800 6.570 6.640 14,981,722 -0.09(-1.34%)
Dec 04, 2014 7.190 7.190 6.640 6.730 23,370,271 -0.46(-6.40%)
Dec 03, 2014 7.050 7.220 6.910 7.190 24,694,029 -0.20(-2.71%)
Dec 02, 2014 7.580 7.700 7.370 7.390 11,704,126 -0.14(-1.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here