JC PENNEY (NY: JCP)
9.280 USD  -0.380 (-3.93%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.690 9.690 9.230 9.280 13,701,977 -0.38(-3.93%)
Apr 28, 2016 9.560 9.840 9.520 9.660 10,534,772 +0.03(+0.31%)
Apr 27, 2016 9.520 9.660 9.400 9.630 7,556,229 +0.14(+1.48%)
Apr 26, 2016 9.420 9.550 9.170 9.490 10,692,542 +0.02(+0.21%)
Apr 25, 2016 9.500 9.580 9.410 9.470 9,895,583 -0.06(-0.63%)
Apr 22, 2016 9.520 9.750 9.510 9.530 7,623,885 -0.02(-0.21%)
Apr 21, 2016 9.880 9.905 9.510 9.550 12,387,219 -0.26(-2.65%)
Apr 20, 2016 9.750 10.05 9.710 9.810 9,167,539 +0.07(+0.72%)
Apr 19, 2016 9.910 9.970 9.630 9.740 11,791,210 -0.16(-1.62%)
Apr 18, 2016 9.830 9.980 9.760 9.900 9,551,622 +0.05(+0.51%)
Apr 15, 2016 9.660 9.970 9.480 9.850 12,915,976 +0.19(+1.97%)
Apr 14, 2016 10.10 10.12 9.590 9.660 14,216,832 -0.40(-3.98%)
Apr 13, 2016 9.810 10.08 9.620 10.06 12,448,528 +0.31(+3.18%)
Apr 12, 2016 9.820 9.970 9.550 9.750 21,584,108 -0.04(-0.41%)
Apr 11, 2016 10.02 10.10 9.770 9.790 18,672,049 -0.23(-2.30%)
Apr 08, 2016 10.14 10.18 9.890 10.02 11,855,986 -0.14(-1.38%)
Apr 07, 2016 10.54 10.57 9.990 10.16 18,917,725 -0.42(-3.97%)
Apr 06, 2016 10.47 10.72 10.25 10.58 10,176,294 +0.15(+1.44%)
Apr 05, 2016 10.41 10.56 10.24 10.43 12,155,477 -0.11(-1.04%)
Apr 04, 2016 10.81 10.99 10.52 10.54 12,009,832 -0.09(-0.85%)
Apr 01, 2016 11.01 11.13 10.61 10.63 12,669,883 -0.43(-3.89%)
Mar 31, 2016 11.22 11.30 11.03 11.06 8,695,050 -0.16(-1.43%)
Mar 30, 2016 11.47 11.50 11.04 11.22 12,214,739 -0.21(-1.84%)
Mar 29, 2016 11.32 11.46 11.22 11.43 11,395,917 +0.21(+1.87%)
Mar 28, 2016 10.89 11.35 10.88 11.22 8,288,155 +0.31(+2.84%)
Mar 24, 2016 10.91 10.91 10.91 0 -0.05(-0.46%)
Mar 23, 2016 11.23 11.28 10.96 10.96 10,056,841 -0.30(-2.66%)
Mar 22, 2016 11.45 11.51 11.25 11.26 8,455,555 -0.27(-2.34%)
Mar 21, 2016 11.53 11.73 11.43 11.53 5,694,690 -0.04(-0.35%)
Mar 18, 2016 11.52 11.85 11.48 11.57 12,225,582 +0.05(+0.43%)
Mar 17, 2016 11.20 11.61 11.05 11.52 8,661,526 +0.29(+2.58%)
Mar 16, 2016 11.10 11.25 11.00 11.23 8,542,713 +0.04(+0.36%)
Mar 15, 2016 11.34 11.39 10.94 11.19 13,585,131 -0.29(-2.53%)
Mar 14, 2016 11.12 11.72 11.06 11.48 15,334,487 +0.26(+2.32%)
Mar 11, 2016 11.65 11.70 11.16 11.22 14,149,223 -0.33(-2.86%)
Mar 10, 2016 11.62 11.78 11.32 11.55 12,668,227 +0.04(+0.35%)
Mar 09, 2016 11.90 11.92 11.41 11.51 16,334,188 -0.35(-2.95%)
Mar 08, 2016 11.63 11.99 11.50 11.86 19,351,845 +0.18(+1.54%)
Mar 07, 2016 11.15 11.86 11.06 11.68 25,073,183 +0.47(+4.19%)
Mar 04, 2016 11.11 11.49 10.88 11.21 35,021,863 +0.37(+3.41%)
Mar 03, 2016 10.53 10.92 10.35 10.84 20,612,002 +0.26(+2.46%)
Mar 02, 2016 10.06 10.61 10.01 10.58 17,531,668 +0.40(+3.93%)
Mar 01, 2016 10.20 10.28 9.900 10.18 20,957,622 -0.02(-0.20%)
Feb 29, 2016 9.580 10.23 9.420 10.20 38,641,232 +0.61(+6.36%)
Feb 26, 2016 9.650 9.710 8.890 9.590 65,290,548 +1.23(+14.71%)
Feb 25, 2016 7.830 8.470 7.740 8.360 32,552,952 +0.66(+8.57%)
Feb 24, 2016 7.500 7.725 7.350 7.700 10,429,458 +0.15(+1.99%)
Feb 23, 2016 7.500 7.740 7.420 7.550 10,362,568 +0.15(+2.03%)
Feb 22, 2016 7.350 7.445 7.150 7.400 12,322,726 +0.08(+1.09%)
Feb 19, 2016 7.510 7.530 7.260 7.320 13,505,057 -0.31(-4.06%)
Feb 18, 2016 7.740 7.830 7.560 7.630 12,573,551 -0.20(-2.55%)
Feb 17, 2016 7.450 7.840 7.420 7.830 14,565,730 +0.41(+5.53%)
Feb 16, 2016 7.100 7.480 6.900 7.420 12,650,652 +0.43(+6.15%)
Feb 12, 2016 6.990 6.990 6.990 0 +0.00(+0.00%)
Feb 11, 2016 7.390 7.490 6.930 6.990 10,461,239 -0.50(-6.68%)
Feb 10, 2016 7.410 7.580 7.356 7.490 7,203,778 +0.10(+1.35%)
Feb 09, 2016 7.270 7.540 7.260 7.390 8,277,653 +0.02(+0.27%)
Feb 08, 2016 7.290 7.395 7.190 7.370 9,970,732 -0.03(-0.41%)
Feb 05, 2016 7.250 7.560 7.200 7.400 9,439,890 +0.04(+0.54%)
Feb 04, 2016 7.400 7.640 7.210 7.360 15,011,036 -0.37(-4.79%)
Feb 03, 2016 7.450 7.790 7.270 7.730 12,697,166 +0.27(+3.62%)
Feb 02, 2016 7.570 7.710 7.350 7.460 12,877,651 +0.00(+0.00%)
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