PENNEY COMPANY, Inc. (NY: JCP)
6.860 USD  +0.230 (+3.47%)
Streaming Delayed Price  /  Updated: 3:48 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 6.370 6.650 6.360 6.630 11,176,681 +0.31(+4.91%)
Dec 16, 2014 6.300 6.320 12,617,311 -0.09(-1.40%)
Dec 15, 2014 6.380 6.480 6.220 6.410 15,437,973 +0.03(+0.47%)
Dec 12, 2014 6.120 6.420 6.070 6.380 19,980,510 +0.29(+4.76%)
Dec 11, 2014 6.200 6.290 6.070 6.090 13,303,414 +0.03(+0.50%)
Dec 10, 2014 6.380 6.480 6.035 6.060 15,817,232 -0.30(-4.72%)
Dec 09, 2014 6.010 6.530 5.900 6.360 18,419,648 +0.16(+2.58%)
Dec 08, 2014 6.620 6.820 6.130 6.200 19,555,448 -0.44(-6.63%)
Dec 05, 2014 6.770 6.800 6.570 6.640 14,981,722 -0.09(-1.34%)
Dec 04, 2014 7.190 7.190 6.640 6.730 23,370,271 -0.46(-6.40%)
Dec 03, 2014 7.050 7.220 6.910 7.190 24,694,029 -0.20(-2.71%)
Dec 02, 2014 7.580 7.700 7.370 7.390 11,704,126 -0.14(-1.86%)
Dec 01, 2014 7.920 7.930 7.520 7.530 16,623,658 -0.48(-5.99%)
Nov 28, 2014 7.830 8.080 7.740 8.010 10,962,832 +0.26(+3.35%)
Nov 26, 2014 7.750 7.750 7.750 0 -0.11(-1.40%)
Nov 25, 2014 7.860 8.100 7.820 7.860 19,692,203 +0.07(+0.90%)
Nov 24, 2014 7.450 7.810 7.430 7.790 23,316,947 +0.49(+6.71%)
Nov 21, 2014 7.350 7.450 7.280 7.300 11,091,450 +0.04(+0.55%)
Nov 20, 2014 7.200 7.340 7.180 7.260 9,159,169 +0.05(+0.69%)
Nov 19, 2014 7.360 7.400 7.180 7.210 10,120,724 -0.11(-1.50%)
Nov 18, 2014 7.270 7.400 7.220 7.320 10,715,829 +0.06(+0.83%)
Nov 17, 2014 7.320 7.440 7.240 7.260 13,763,471 -0.12(-1.63%)
Nov 14, 2014 7.160 7.565 7.070 7.380 20,094,071 +0.28(+3.94%)
Nov 13, 2014 7.080 7.260 6.920 7.100 55,248,985 -0.66(-8.51%)
Nov 12, 2014 7.300 7.840 7.200 7.760 36,515,350 +0.56(+7.78%)
Nov 11, 2014 7.220 7.370 7.080 7.200 17,009,291 -0.02(-0.28%)
Nov 10, 2014 7.540 7.560 7.220 7.220 24,919,879 -0.60(-7.67%)
Nov 07, 2014 7.490 7.865 7.490 7.820 18,128,095 +0.34(+4.55%)
Nov 06, 2014 7.250 7.580 7.200 7.480 14,079,927 +0.25(+3.46%)
Nov 05, 2014 7.350 7.390 7.160 7.230 9,806,521 -0.09(-1.23%)
Nov 04, 2014 7.580 7.620 7.310 7.320 12,193,820 -0.24(-3.17%)
Nov 03, 2014 7.600 7.650 7.520 7.560 11,059,132 -0.05(-0.66%)
Oct 31, 2014 7.670 7.752 7.500 7.610 13,152,650 -0.02(-0.26%)
Oct 30, 2014 7.530 7.680 7.510 7.630 8,449,006 +0.04(+0.53%)
Oct 29, 2014 7.430 7.590 7.390 7.590 13,183,735 +0.16(+2.15%)
Oct 28, 2014 7.430 7.560 7.280 7.430 15,111,401 -0.22(-2.88%)
Oct 27, 2014 7.560 7.650 7.590 7.650 11,601,791 +0.06(+0.79%)
Oct 24, 2014 7.690 7.830 7.520 7.590 9,240,033 -0.14(-1.81%)
Oct 23, 2014 7.550 7.870 7.420 7.730 13,390,908 +0.24(+3.20%)
Oct 22, 2014 7.760 7.430 7.490 9,980,117 -0.14(-1.83%)
Oct 21, 2014 7.720 7.800 7.560 7.630 13,116,894 -0.05(-0.65%)
Oct 20, 2014 7.250 7.680 7.170 7.680 15,898,805 +0.43(+5.93%)
Oct 17, 2014 7.440 7.150 7.250 13,487,976 -0.05(-0.68%)
Oct 16, 2014 6.990 7.490 6.970 7.300 19,323,575 +0.21(+2.96%)
Oct 15, 2014 7.000 7.280 6.730 7.090 22,660,540 -0.07(-0.98%)
Oct 14, 2014 7.180 7.500 7.030 7.160 26,895,665 +0.07(+0.99%)
Oct 13, 2014 7.340 7.500 7.030 7.090 28,494,256 -0.03(-0.42%)
Oct 10, 2014 7.440 7.590 7.090 7.120 30,550,102 -0.52(-6.81%)
Oct 09, 2014 8.070 8.090 7.580 7.640 40,241,008 -0.55(-6.72%)
Oct 08, 2014 9.250 9.450 7.920 8.190 73,855,107 -1.00(-10.88%)
Oct 07, 2014 9.340 9.560 9.180 9.190 22,190,523 -0.25(-2.65%)
Oct 06, 2014 9.880 10.00 9.270 9.440 25,976,738 -0.56(-5.60%)
Oct 03, 2014 9.730 10.20 9.670 10.00 19,590,566 +0.37(+3.84%)
Oct 02, 2014 9.250 9.710 9.170 9.630 21,803,023 +0.32(+3.44%)
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