PENNEY COMPANY, Inc. (NY: JCP)
8.150 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 8.160 8.200 8.030 8.150 8,051,762 +0.00(+0.00%)
Apr 23, 2014 8.040 8.270 8.020 8.150 10,077,502 +0.06(+0.74%)
Apr 22, 2014 8.160 8.270 7.960 8.090 14,722,556 -0.10(-1.22%)
Apr 21, 2014 7.490 8.240 7.490 8.190 28,089,587 +0.69(+9.20%)
Apr 17, 2014 7.500 7.500 7.500 0 +0.24(+3.31%)
Apr 16, 2014 7.360 7.410 7.120 7.260 13,081,648 +0.01(+0.14%)
Apr 15, 2014 7.640 7.640 7.040 7.250 25,368,938 -0.36(-4.73%)
Apr 14, 2014 7.950 7.980 7.530 7.610 12,001,734 -0.09(-1.17%)
Apr 11, 2014 8.440 8.440 7.520 7.700 36,701,837 -0.82(-9.62%)
Apr 10, 2014 8.830 8.900 8.520 8.520 12,075,148 -0.30(-3.40%)
Apr 09, 2014 8.910 8.950 8.640 8.820 12,681,828 -0.10(-1.12%)
Apr 08, 2014 8.840 8.990 8.750 8.920 12,366,889 +0.04(+0.45%)
Apr 07, 2014 8.860 9.010 8.820 8.880 20,763,095 +0.00(+0.00%)
Apr 04, 2014 8.880 8.970 8.750 8.880 14,940,334 +0.05(+0.57%)
Apr 03, 2014 9.000 9.010 8.800 8.830 9,011,238 -0.13(-1.45%)
Apr 02, 2014 8.880 9.170 8.850 8.960 15,257,782 +0.12(+1.36%)
Apr 01, 2014 8.630 8.850 8.600 8.840 12,225,009 +0.22(+2.55%)
Mar 31, 2014 8.840 8.860 8.440 8.620 16,038,151 -0.21(-2.38%)
Mar 28, 2014 8.970 9.190 8.630 8.830 20,866,268 -0.14(-1.56%)
Mar 27, 2014 8.790 9.150 8.770 8.970 21,958,914 +0.20(+2.28%)
Mar 26, 2014 8.680 8.890 8.620 8.770 20,676,843 +0.13(+1.50%)
Mar 25, 2014 8.600 8.750 8.490 8.640 16,473,003 +0.04(+0.47%)
Mar 24, 2014 8.550 8.630 8.350 8.600 14,696,565 +0.11(+1.30%)
Mar 21, 2014 8.480 8.670 8.330 8.490 20,384,231 +0.13(+1.56%)
Mar 20, 2014 8.160 8.500 8.130 8.360 14,180,799 +0.09(+1.09%)
Mar 19, 2014 8.420 8.510 8.140 8.270 18,806,107 -0.12(-1.43%)
Mar 18, 2014 8.710 8.770 8.330 8.390 17,979,367 -0.30(-3.45%)
Mar 17, 2014 8.840 8.980 8.660 8.690 17,195,531 -0.02(-0.23%)
Mar 14, 2014 8.710 9.050 8.600 8.710 18,314,170 -0.06(-0.68%)
Mar 13, 2014 9.120 9.200 8.650 8.770 30,591,488 -0.16(-1.79%)
Mar 12, 2014 8.770 9.000 8.700 8.930 21,123,259 +0.26(+3.00%)
Mar 11, 2014 9.020 9.280 8.590 8.670 54,020,360 +0.25(+2.97%)
Mar 10, 2014 8.680 8.680 8.320 8.420 24,703,513 -0.26(-3.00%)
Mar 07, 2014 8.790 8.980 8.640 8.680 30,152,385 +0.04(+0.46%)
Mar 06, 2014 8.330 8.790 8.220 8.640 37,119,589 +0.34(+4.10%)
Mar 05, 2014 8.390 8.525 8.120 8.300 25,710,355 +0.01(+0.12%)
Mar 04, 2014 7.960 8.670 8.240 8.290 62,482,894 +0.33(+4.15%)
Mar 03, 2014 7.110 7.990 7.040 7.960 47,275,496 +0.68(+9.34%)
Feb 28, 2014 7.650 7.650 7.280 7.280 35,941,731 -0.19(-2.54%)
Feb 27, 2014 7.320 7.570 6.930 7.470 113,899,836 +1.51(+25.34%)
Feb 26, 2014 5.740 6.000 5.230 5.960 35,953,453 +0.33(+5.86%)
Feb 25, 2014 5.280 5.640 5.230 5.630 25,756,998 +0.40(+7.65%)
Feb 24, 2014 5.640 5.650 5.220 5.230 26,090,570 -0.41(-7.27%)
Feb 21, 2014 5.700 5.720 5.560 5.640 8,596,809 -0.01(-0.18%)
Feb 20, 2014 5.950 5.960 5.600 5.650 19,200,833 -0.35(-5.83%)
Feb 19, 2014 6.110 6.170 5.990 6.000 10,078,405 -0.11(-1.80%)
Feb 18, 2014 6.170 6.200 5.990 6.110 9,688,265 -0.03(-0.49%)
Feb 14, 2014 6.140 6.140 6.140 0 +0.15(+2.50%)
Feb 13, 2014 6.000 6.050 5.810 5.990 10,467,483 +0.03(+0.50%)
Feb 12, 2014 6.150 6.200 5.860 5.960 16,420,880 -0.03(-0.50%)
Feb 11, 2014 5.830 6.040 5.820 5.990 23,645,002 +0.28(+4.90%)
Feb 10, 2014 5.520 5.760 5.340 5.710 15,868,482 +0.20(+3.63%)
Feb 07, 2014 5.770 5.980 5.460 5.510 31,914,061 -0.15(-2.65%)
Feb 06, 2014 5.180 5.730 5.180 5.660 37,848,724 +0.44(+8.43%)
Feb 05, 2014 5.060 5.300 4.900 5.220 47,098,892 +0.14(+2.76%)
Feb 04, 2014 5.890 5.970 4.900 5.080 111,746,831 -0.60(-10.56%)
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