Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries J C Penney Company Inc (NY: JCP ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2013 17.74 18.12 17.56 17.58 6,586,959 -0.19(-1.07%) May 30, 2013 18.00 18.16 17.57 17.77 9,031,721 -0.15(-0.84%) May 29, 2013 18.60 18.60 17.86 17.92 10,847,421 -0.80(-4.27%) May 28, 2013 19.30 19.39 18.69 18.72 8,998,243 -0.26(-1.37%) May 24, 2013 19.21 19.63 18.93 18.98 9,777,798 -0.41(-2.11%) May 23, 2013 18.40 19.46 18.30 19.39 12,775,815 +0.67(+3.58%) May 22, 2013 19.09 19.48 18.52 18.72 11,062,137 -0.26(-1.37%) May 21, 2013 18.72 19.35 18.50 18.98 11,216,363 +0.17(+0.90%) May 20, 2013 18.12 19.01 18.08 18.81 15,774,636 +0.80(+4.44%) May 17, 2013 17.78 18.60 17.55 18.01 25,284,252 -0.78(-4.15%) May 16, 2013 19.11 19.27 18.41 18.79 17,669,084 -0.18(-0.95%) May 15, 2013 18.67 19.48 18.63 18.97 18,102,512 +0.73(+4.00%) May 13, 2013 18.66 19.03 18.15 18.24 21,044,752 +0.52(+2.93%) May 10, 2013 17.21 17.76 17.17 17.72 8,172,869 +0.36(+2.07%) May 09, 2013 17.47 17.75 17.20 17.36 9,063,152 -0.25(-1.42%) May 08, 2013 16.94 17.88 16.90 17.61 28,783,202 +1.21(+7.38%) May 07, 2013 16.86 16.97 16.22 16.40 11,297,200 -0.52(-3.07%) May 06, 2013 17.37 17.39 16.88 16.92 11,177,574 -0.34(-1.97%) May 03, 2013 17.01 17.29 16.80 17.26 14,303,165 +0.46(+2.74%) May 02, 2013 16.35 16.84 16.35 16.80 13,551,049 +0.60(+3.70%) May 01, 2013 16.35 16.48 15.90 16.20 14,536,110 -0.22(-1.34%) Apr 30, 2013 17.15 17.43 16.36 16.42 16,813,820 -0.77(-4.48%) Apr 29, 2013 17.66 17.70 17.00 17.19 33,361,580 +0.19(+1.12%) Apr 26, 2013 16.15 17.58 15.24 17.00 56,699,092 +1.76(+11.55%) Apr 25, 2013 15.26 15.56 15.20 15.24 10,836,567 +0.05(+0.33%) Apr 24, 2013 15.48 15.60 15.15 15.19 7,240,843 -0.26(-1.68%) Apr 23, 2013 15.19 15.73 14.95 15.45 14,553,817 -0.09(-0.58%) Apr 22, 2013 15.36 15.80 15.31 15.54 13,453,520 +0.28(+1.83%) Apr 19, 2013 15.20 15.39 14.85 15.26 17,096,420 +0.10(+0.66%) Apr 18, 2013 14.97 15.29 14.83 15.16 29,205,044 +0.39(+2.64%) Apr 17, 2013 15.07 15.13 14.58 14.77 17,433,024 -0.42(-2.76%) Apr 16, 2013 14.59 15.42 14.45 15.19 28,576,258 +0.80(+5.56%) Apr 15, 2013 14.43 15.15 14.27 14.39 32,581,888 -0.23(-1.57%) Apr 12, 2013 15.01 15.03 14.24 14.62 36,434,476 -0.24(-1.62%) Apr 11, 2013 14.19 15.12 14.16 14.86 27,457,954 +0.77(+5.46%) Apr 10, 2013 14.03 14.36 13.55 14.09 34,676,996 +0.16(+1.15%) Apr 09, 2013 14.87 15.11 13.90 13.93 89,574,728 -1.94(-12.22%) Apr 08, 2013 15.39 16.26 15.37 15.87 24,615,692 +0.42(+2.72%) Apr 05, 2013 14.99 16.18 14.92 15.45 27,430,776 +0.37(+2.45%) Apr 04, 2013 14.42 15.28 14.10 15.08 18,708,196 +0.65(+4.50%) Apr 03, 2013 14.59 14.71 14.30 14.43 10,597,353 -0.12(-0.82%) Apr 02, 2013 14.86 14.88 14.49 14.55 8,119,726 -0.25(-1.69%) Apr 01, 2013 15.10 15.34 14.74 14.80 9,083,899 -0.31(-2.05%) Mar 28, 2013 14.90 15.15 14.73 15.11 8,675,060 +0.22(+1.48%) Mar 27, 2013 14.87 15.10 14.72 14.89 8,274,137 -0.11(-0.73%) Mar 26, 2013 15.13 15.27 14.80 15.00 8,426,498 -0.18(-1.19%) Mar 25, 2013 15.21 15.50 14.72 15.18 13,415,975 -0.25(-1.62%) Mar 22, 2013 15.62 15.73 15.33 15.43 5,878,604 -0.10(-0.64%) Mar 21, 2013 16.10 16.15 15.40 15.53 14,197,371 -0.64(-3.96%) Mar 20, 2013 16.36 16.55 16.02 16.17 11,159,482 -0.11(-0.68%) Mar 19, 2013 16.59 16.79 15.97 16.28 11,843,062 -0.16(-0.97%) Mar 18, 2013 15.74 17.17 15.71 16.44 29,113,096 +0.96(+6.20%) Mar 15, 2013 15.45 15.74 15.25 15.48 13,525,515 +0.09(+0.58%) Mar 14, 2013 16.16 16.21 15.21 15.39 18,490,994 -0.26(-1.66%) Mar 13, 2013 15.25 16.33 15.04 15.65 21,213,750 +0.00(+0.00%) Mar 12, 2013 15.05 15.95 14.84 15.65 35,912,532 +0.60(+3.99%) Mar 11, 2013 14.97 15.08 14.71 15.05 15,824,479 -0.06(-0.40%) Mar 08, 2013 15.01 15.25 14.70 15.11 17,886,910 +0.29(+1.96%) Mar 07, 2013 14.77 15.26 14.61 14.82 18,604,930 +0.39(+2.70%) Mar 06, 2013 14.92 14.92 14.20 14.43 31,535,128 -0.53(-3.54%) Mar 05, 2013 15.98 16.05 14.92 14.96 53,253,716 -1.78(-10.63%) Mar 04, 2013 17.86 17.94 16.53 16.74 13,839,752 -0.95(-5.37%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.