ADVERTISEMENT
PENNEY COMPANY, Inc. (NY: JCP)
10.33 USD  +0.08 (+0.78%)
Official Closing Price  /  Updated: 4:15 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 9.930 10.44 9.930 10.25 48,989,914 +0.38(+3.85%)
Aug 18, 2014 9.540 9.880 9.383 9.870 32,332,352 +0.37(+3.89%)
Aug 15, 2014 10.00 10.14 9.267 9.500 96,014,263 -0.24(-2.46%)
Aug 14, 2014 9.420 9.740 9.260 9.740 53,776,924 +0.39(+4.17%)
Aug 13, 2014 9.410 9.410 9.180 9.350 23,734,474 -0.11(-1.16%)
Aug 12, 2014 9.580 9.650 9.357 9.460 13,181,645 -0.13(-1.36%)
Aug 11, 2014 9.510 9.640 9.340 9.590 18,303,730 +0.22(+2.35%)
Aug 08, 2014 9.370 11,196,618 +0.17(+1.85%)
Aug 07, 2014 9.120 9.270 9.030 9.200 10,576,615 +0.22(+2.45%)
Aug 06, 2014 9.060 9.155 8.950 8.980 11,555,751 -0.10(-1.10%)
Aug 05, 2014 9.250 9.430 9.000 9.080 13,434,305 -0.16(-1.73%)
Aug 04, 2014 9.710 9.710 9.080 9.240 14,510,598 -0.39(-4.05%)
Aug 01, 2014 9.440 9.780 9.420 9.630 22,100,351 +0.25(+2.67%)
Jul 31, 2014 9.300 9.560 9.250 9.380 16,352,137 +0.00(+0.00%)
Jul 30, 2014 9.300 9.400 9.211 9.380 12,185,166 +0.15(+1.63%)
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 10,158,609 +0.12(+1.39%)
Jul 22, 2014 8.680 8.740 8.580 8.650 9,816,971 -0.01(-0.12%)
Jul 21, 2014 8.590 8.690 8.490 8.660 8,909,800 +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%)
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