PENNEY COMPANY, Inc. (NY: JCP)
7.460 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 7.480 7.520 7.110 7.460 11,061,256 +0.00(+0.00%)
Jan 28, 2015 7.610 7.770 7.450 7.460 8,346,497 -0.16(-2.10%)
Jan 27, 2015 7.540 7.735 7.520 7.620 8,340,605 -0.01(-0.13%)
Jan 26, 2015 7.550 7.720 7.440 7.630 6,242,851 +0.11(+1.46%)
Jan 23, 2015 7.500 7.580 7.380 7.520 6,920,662 +0.03(+0.40%)
Jan 22, 2015 7.250 7.530 7.250 7.490 10,375,987 +0.24(+3.31%)
Jan 21, 2015 7.170 7.290 7.140 7.250 7,907,705 +0.01(+0.14%)
Jan 20, 2015 7.470 7.531 7.170 7.240 11,308,794 -0.20(-2.69%)
Jan 16, 2015 7.720 7.750 7.380 7.440 15,146,908 -0.28(-3.63%)
Jan 15, 2015 7.710 7.720 13,712,064 -0.42(-5.16%)
Jan 14, 2015 7.800 8.165 7.720 8.140 14,714,193 +0.17(+2.13%)
Jan 13, 2015 7.970 18,281,839 -0.17(-2.09%)
Jan 12, 2015 7.980 8.150 7.900 8.140 15,551,226 +0.23(+2.91%)
Jan 09, 2015 7.880 8.080 7.810 7.910 14,952,141 -0.04(-0.50%)
Jan 08, 2015 7.880 8.050 7.560 7.950 24,317,774 +0.06(+0.76%)
Jan 07, 2015 7.850 7.990 7.530 7.890 61,611,421 +1.33(+20.27%)
Jan 06, 2015 6.440 6.605 6.320 6.560 22,455,828 +0.12(+1.86%)
Jan 05, 2015 6.290 6.530 6.190 6.440 12,396,198 +0.15(+2.38%)
Jan 02, 2015 6.490 6.500 6.210 6.290 15,675,232 -0.19(-2.93%)
Dec 31, 2014 6.480 6.480 6.480 0 +0.02(+0.31%)
Dec 30, 2014 6.440 6.560 6.410 6.460 10,815,103 -0.02(-0.31%)
Dec 29, 2014 6.480 6.530 6.350 6.480 13,574,513 -0.02(-0.31%)
Dec 26, 2014 6.590 6.650 6.400 6.500 12,490,705 +0.00(+0.00%)
Dec 24, 2014 6.500 6.500 6.500 0 -0.24(-3.56%)
Dec 23, 2014 6.460 6.750 6.460 6.740 13,030,496 +0.32(+4.98%)
Dec 22, 2014 6.610 6.630 6.400 6.420 10,294,781 -0.17(-2.58%)
Dec 19, 2014 6.660 6.690 6.360 6.590 17,527,851 -0.21(-3.09%)
Dec 18, 2014 6.760 6.870 6.700 6.800 15,010,634 +0.17(+2.56%)
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%)
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