PENNEY COMPANY, Inc. (NY: JCP)
9.145 USD  +0.205 (+2.29%)
Streaming Delayed Price  /  Updated: 1:34 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 8.440 9.050 8.400 8.940 25,986,687 +0.47(+5.55%)
Aug 27, 2015 8.020 8.480 7.970 8.470 14,851,422 +0.54(+6.81%)
Aug 26, 2015 8.100 8.100 7.725 7.930 14,921,697 +0.01(+0.13%)
Aug 25, 2015 8.190 8.190 7.870 7.920 12,217,441 +0.01(+0.13%)
Aug 24, 2015 7.550 8.040 7.210 7.910 19,420,818 -0.17(-2.10%)
Aug 21, 2015 8.100 8.265 8.030 8.080 14,976,279 -0.12(-1.46%)
Aug 20, 2015 8.400 8.485 8.200 8.200 14,395,128 -0.29(-3.42%)
Aug 19, 2015 8.710 8.750 8.380 8.490 12,905,128 -0.20(-2.30%)
Aug 18, 2015 9.020 9.148 8.630 8.690 17,051,124 -0.23(-2.58%)
Aug 17, 2015 8.730 8.970 8.670 8.920 23,075,106 +0.40(+4.69%)
Aug 14, 2015 8.680 8.800 8.390 8.520 36,575,178 +0.45(+5.58%)
Aug 13, 2015 8.210 8.280 7.995 8.070 22,960,261 -0.20(-2.42%)
Aug 12, 2015 8.220 8.300 7.900 8.270 14,898,491 -0.06(-0.72%)
Aug 11, 2015 8.350 8.430 8.210 8.330 7,141,586 -0.05(-0.60%)
Aug 10, 2015 8.270 8.430 8.150 8.380 6,210,690 +0.14(+1.70%)
Aug 07, 2015 8.460 8.560 8.100 8.240 13,031,193 -0.29(-3.40%)
Aug 06, 2015 8.390 8.550 8.260 8.530 9,335,062 +0.15(+1.79%)
Aug 05, 2015 8.230 8.430 8.170 8.380 8,497,126 +0.22(+2.70%)
Aug 04, 2015 8.200 8.220 8.030 8.160 9,466,157 -0.01(-0.12%)
Aug 03, 2015 8.210 8.320 8.150 8.170 7,172,018 -0.07(-0.85%)
Jul 31, 2015 8.240 8.330 8.170 8.240 5,799,015 -0.02(-0.24%)
Jul 30, 2015 8.280 8.320 8.210 8.260 4,867,673 -0.03(-0.36%)
Jul 29, 2015 8.220 8.320 8.140 8.290 7,267,470 +0.09(+1.10%)
Jul 28, 2015 8.300 8.350 8.150 8.200 9,920,543 -0.04(-0.49%)
Jul 27, 2015 8.420 8.515 8.170 8.240 11,238,347 -0.20(-2.37%)
Jul 24, 2015 8.530 8.650 8.440 8.440 10,685,494 -0.08(-0.94%)
Jul 23, 2015 8.750 8.850 8.500 8.520 8,021,651 -0.21(-2.41%)
Jul 22, 2015 8.760 9.070 8.690 8.730 12,280,729 +0.23(+2.71%)
Jul 21, 2015 8.510 8.720 8.460 8.500 7,356,797 -0.01(-0.12%)
Jul 20, 2015 8.750 8.820 8.500 8.510 10,393,512 -0.27(-3.08%)
Jul 17, 2015 8.950 8.970 8.720 8.780 8,359,134 -0.16(-1.79%)
Jul 16, 2015 8.940 8.940 7,687,219 -0.16(-1.76%)
Jul 15, 2015 9.050 9.385 8.980 9.100 14,464,939 +0.09(+1.00%)
Jul 14, 2015 9.060 9.060 8.905 9.010 9,580,526 -0.13(-1.42%)
Jul 13, 2015 8.980 9.165 8.970 9.140 6,161,641 +0.19(+2.12%)
Jul 10, 2015 8.920 9.000 8.880 8.950 5,846,187 +0.09(+1.02%)
Jul 09, 2015 9.130 9.210 8.850 8.860 8,536,541 -0.16(-1.77%)
Jul 08, 2015 9.045 9.140 8.920 9.020 8,948,867 -0.14(-1.53%)
Jul 07, 2015 8.880 9.180 8.740 9.160 19,850,167 +0.43(+4.93%)
Jul 06, 2015 8.420 8.780 8.410 8.730 7,875,490 +0.18(+2.11%)
Jul 02, 2015 8.550 8.550 8.550 0 -0.10(-1.16%)
Jul 01, 2015 8.570 8.690 8.350 8.650 9,575,251 +0.18(+2.13%)
Jun 30, 2015 8.560 8.640 8.420 8.470 10,000,001 -0.04(-0.47%)
Jun 29, 2015 8.720 8.910 8.480 8.510 11,921,399 -0.32(-3.62%)
Jun 26, 2015 8.840 8.930 8.695 8.830 6,604,188 +0.04(+0.46%)
Jun 25, 2015 8.840 8.950 8.770 8.790 7,494,324 +0.01(+0.11%)
Jun 24, 2015 8.810 8.990 8.650 8.780 15,861,402 -0.05(-0.57%)
Jun 23, 2015 8.430 8.850 8.420 8.830 12,987,356 +0.26(+3.03%)
Jun 22, 2015 8.530 8.620 8.405 8.570 8,728,457 +0.07(+0.82%)
Jun 19, 2015 8.330 8.550 8.300 8.500 12,012,290 +0.19(+2.29%)
Jun 18, 2015 8.240 8.375 8.160 8.310 7,527,238 +0.07(+0.85%)
Jun 17, 2015 8.140 8.350 8.130 8.240 10,867,711 +0.11(+1.35%)
Jun 16, 2015 8.360 8.460 8.100 8.130 11,248,803 -0.25(-2.98%)
Jun 15, 2015 8.180 8.480 8.130 8.380 12,682,568 +0.16(+1.95%)
Jun 12, 2015 8.300 8.340 8.160 8.220 10,585,348 -0.13(-1.56%)
Jun 11, 2015 8.650 8.700 8.300 8.350 12,304,457 -0.21(-2.45%)
Jun 10, 2015 8.530 8.590 8.400 8.560 12,641,322 +0.10(+1.18%)
Jun 09, 2015 8.630 8.430 8.460 10,126,889 -0.11(-1.28%)
Jun 08, 2015 8.530 8.700 8.475 8.570 11,118,156 +0.04(+0.47%)
Jun 05, 2015 8.600 8.610 8.410 8.530 8,696,401 -0.11(-1.27%)
Jun 04, 2015 8.790 8.860 8.630 8.640 8,030,152 -0.20(-2.26%)
Jun 03, 2015 8.770 8.860 8.700 8.840 7,586,218 +0.09(+1.03%)
Jun 02, 2015 8.460 8.840 8.450 8.750 10,248,747 +0.25(+2.94%)
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