PENNEY COMPANY, Inc. (NY: JCP)
10.23 USD  -0.54 (-5.01%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 10.77 10.80 10.12 10.23 29,390,738 -0.54(-5.01%)
Sep 18, 2014 11.00 11.03 10.72 10.77 17,131,356 -0.21(-1.91%)
Sep 17, 2014 10.93 11.16 10.90 10.98 16,321,514 +0.08(+0.73%)
Sep 16, 2014 10.78 11.10 10.77 10.90 17,911,461 +0.05(+0.46%)
Sep 15, 2014 11.07 11.18 10.76 10.85 13,370,130 -0.21(-1.90%)
Sep 12, 2014 11.14 11.30 11.01 11.06 17,725,041 -0.08(-0.72%)
Sep 11, 2014 10.77 11.22 10.71 11.14 19,323,500 +0.37(+3.44%)
Sep 10, 2014 10.81 10.88 10.61 10.77 8,924,997 -0.06(-0.55%)
Sep 09, 2014 10.98 11.15 10.81 10.83 12,344,883 -0.11(-1.01%)
Sep 08, 2014 10.99 11.08 10.77 10.94 12,416,471 -0.14(-1.26%)
Sep 05, 2014 11.10 11.13 10.92 11.08 11,259,503 -0.10(-0.89%)
Sep 04, 2014 10.81 11.28 10.81 11.18 29,967,178 +0.56(+5.27%)
Sep 03, 2014 10.70 10.85 10.61 10.62 13,232,191 +0.08(+0.76%)
Sep 02, 2014 10.90 10.90 10.47 10.54 18,432,884 -0.26(-2.41%)
Aug 29, 2014 10.80 10.80 10.80 0 -0.05(-0.46%)
Aug 28, 2014 10.97 10.98 10.73 10.85 20,602,368 -0.35(-3.12%)
Aug 27, 2014 10.80 11.24 10.80 11.20 22,660,882 +0.40(+3.70%)
Aug 26, 2014 10.71 10.88 10.61 10.80 14,906,724 +0.11(+1.03%)
Aug 25, 2014 10.43 10.78 10.41 10.69 29,339,826 +0.50(+4.91%)
Aug 22, 2014 10.24 10.25 10.03 10.19 15,078,093 +0.02(+0.20%)
Aug 21, 2014 10.37 10.43 10.06 10.17 22,597,297 -0.16(-1.55%)
Aug 20, 2014 10.25 10.47 10.19 10.33 31,657,604 +0.08(+0.78%)
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%)
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