PENNEY COMPANY, Inc. (NY: JCP)
9.230 USD  +0.010 (+0.11%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 9.230 9.315 9.170 9.230 10,378,663 +0.01(+0.11%)
Jul 28, 2014 9.200 9.330 9.150 9.220 10,848,675 +0.03(+0.33%)
Jul 25, 2014 9.000 9.280 9.000 9.190 14,411,536 +0.13(+1.43%)
Jul 24, 2014 8.800 9.070 8.780 9.060 16,511,476 +0.29(+3.31%)
Jul 23, 2014 8.660 8.785 8.590 8.770 10,195,638 +0.12(+1.39%)
Jul 22, 2014 8.680 8.740 8.580 8.650 9,817,721 -0.01(-0.12%)
Jul 21, 2014 8.590 8.690 8.490 8.660 8,909,900 +0.08(+0.93%)
Jul 18, 2014 8.590 8.730 8.450 8.580 13,427,235 +0.02(+0.23%)
Jul 17, 2014 8.660 8.690 8.520 8.560 9,397,270 -0.14(-1.61%)
Jul 16, 2014 8.560 8.790 8.510 8.700 11,930,375 +0.15(+1.75%)
Jul 15, 2014 8.620 8.680 8.500 8.550 9,089,405 -0.06(-0.70%)
Jul 14, 2014 8.790 8.790 8.530 8.610 11,961,726 -0.14(-1.60%)
Jul 11, 2014 8.800 8.890 8.680 8.750 8,982,852 +0.01(+0.11%)
Jul 10, 2014 8.720 8.900 8.680 8.740 10,151,699 -0.20(-2.24%)
Jul 09, 2014 8.810 9.090 8.800 8.940 10,097,254 +0.18(+2.05%)
Jul 08, 2014 9.020 9.050 8.740 8.760 15,412,596 -0.31(-3.42%)
Jul 07, 2014 9.200 9.230 8.950 9.070 11,741,642 -0.18(-1.95%)
Jul 03, 2014 9.250 9.250 9.250 0 -0.11(-1.18%)
Jul 02, 2014 9.290 9.520 9.220 9.360 25,826,884 +0.29(+3.20%)
Jul 01, 2014 9.110 9.180 9.010 9.070 14,759,179 +0.02(+0.22%)
Jun 30, 2014 8.910 9.150 8.880 9.050 15,816,018 +0.10(+1.12%)
Jun 27, 2014 8.710 9.060 8.660 8.950 21,511,820 +0.21(+2.40%)
Jun 26, 2014 8.550 8.760 8.490 8.740 16,560,698 +0.19(+2.22%)
Jun 25, 2014 8.530 8.700 8.510 8.550 9,924,777 +0.00(+0.00%)
Jun 24, 2014 8.680 8.850 8.540 8.550 13,694,189 -0.14(-1.61%)
Jun 23, 2014 9.080 9.100 8.660 8.690 15,477,461 -0.31(-3.44%)
Jun 20, 2014 9.070 9.090 8.860 9.000 9,731,974 -0.03(-0.33%)
Jun 19, 2014 9.080 9.190 8.950 9.030 7,748,312 +0.00(+0.00%)
Jun 18, 2014 8.910 9.130 8.880 9.030 18,105,422 +0.15(+1.69%)
Jun 17, 2014 8.590 8.910 8.585 8.880 13,785,120 +0.24(+2.78%)
Jun 16, 2014 8.590 8.670 8.470 8.640 9,123,575 +0.03(+0.35%)
Jun 13, 2014 8.490 8.640 8.455 8.610 9,727,865 +0.15(+1.77%)
Jun 12, 2014 8.650 8.800 8.450 8.460 15,025,666 -0.23(-2.65%)
Jun 11, 2014 8.850 8.850 8.630 8.690 8,533,095 -0.18(-2.03%)
Jun 10, 2014 8.660 8.900 8.610 8.870 12,819,343 +0.24(+2.78%)
Jun 06, 2014 8.620 8.750 8.600 8.630 9,245,129 +0.10(+1.17%)
Jun 05, 2014 8.510 8.570 8.310 8.530 13,916,104 +0.07(+0.83%)
Jun 04, 2014 8.560 8.580 8.280 8.460 12,677,589 -0.13(-1.51%)
Jun 03, 2014 8.650 8.745 8.510 8.590 10,894,849 -0.09(-1.04%)
Jun 02, 2014 9.010 9.010 8.650 8.680 13,535,775 -0.31(-3.45%)
May 30, 2014 9.030 9.130 8.910 8.990 8,646,527 -0.04(-0.44%)
May 29, 2014 8.770 9.130 8.670 9.030 13,917,261 +0.25(+2.85%)
May 28, 2014 8.880 8.889 8.600 8.780 12,250,777 -0.07(-0.79%)
May 27, 2014 9.070 9.200 8.790 8.850 14,469,360 -0.16(-1.78%)
May 23, 2014 9.010 9.010 9.010 0 +0.10(+1.12%)
May 22, 2014 8.580 9.000 8.550 8.910 14,606,056 +0.31(+3.60%)
May 21, 2014 9.000 9.200 8.560 8.600 25,256,949 -0.33(-3.70%)
May 20, 2014 9.250 9.290 8.840 8.930 35,905,311 -0.43(-4.59%)
May 19, 2014 9.650 9.720 9.330 9.360 26,306,758 -0.37(-3.80%)
May 16, 2014 9.860 9.930 9.410 9.730 96,433,314 +1.36(+16.25%)
May 15, 2014 8.670 8.690 8.160 8.370 51,211,098 -0.24(-2.79%)
May 14, 2014 9.210 9.390 8.480 8.610 29,628,744 -0.48(-5.28%)
May 13, 2014 9.150 9.500 9.050 9.090 22,391,787 -0.09(-0.98%)
May 12, 2014 9.100 9.270 8.920 9.180 34,453,446 +0.38(+4.32%)
May 09, 2014 8.630 9.050 8.565 8.800 16,790,782 +0.25(+2.92%)
May 08, 2014 8.630 9.140 8.540 8.550 28,708,955 -0.17(-1.95%)
May 07, 2014 8.390 8.730 8.330 8.720 22,315,268 +0.63(+7.79%)
May 06, 2014 8.500 8.510 8.030 8.090 19,280,819 -0.41(-4.82%)
May 05, 2014 8.530 8.770 8.460 8.500 10,479,753 -0.08(-0.93%)
May 02, 2014 8.450 8.880 8.440 8.580 14,379,845 +0.14(+1.66%)
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