J C Penney Company Inc historical prices

   Watch this stock

Historical chart

    12.96 
    10.33 
    7.71 
 Sep 20, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 10.93 11.16 10.90 10.98 16,324,518
Sep 16, 2014 10.78 11.10 10.72 10.90 17,916,461
Sep 15, 2014 11.07 11.18 10.76 10.85 13,373,500
Sep 12, 2014 11.14 11.30 11.01 11.06 17,725,041
Sep 11, 2014 10.77 11.22 10.71 11.14 19,331,650
Sep 10, 2014 10.81 10.88 10.61 10.77 8,940,497
Sep 9, 2014 10.98 11.15 10.81 10.83 12,346,158
Sep 8, 2014 10.99 11.08 10.77 10.94 12,424,920
Sep 5, 2014 11.10 11.13 10.92 11.08 11,259,503
Sep 4, 2014 10.81 11.28 10.81 11.18 29,968,979
Sep 3, 2014 10.70 10.85 10.61 10.62 13,245,772
Sep 2, 2014 10.90 10.93 10.47 10.54 18,441,516
Aug 29, 2014 10.86 11.04 10.79 10.80 14,878,026
Aug 28, 2014 10.97 10.98 10.70 10.85 20,623,286
Aug 27, 2014 10.80 11.24 10.80 11.20 22,674,163
Aug 26, 2014 10.71 10.88 10.59 10.80 14,910,274
Aug 25, 2014 10.43 10.78 10.41 10.69 29,355,516
Aug 22, 2014 10.24 10.29 10.03 10.19 15,078,093
Aug 21, 2014 10.37 10.54 10.06 10.17 22,599,547
Aug 20, 2014 10.25 10.47 10.19 10.33 31,672,504
Aug 19, 2014 9.93 10.44 9.93 10.25 49,003,922
Aug 18, 2014 9.54 9.88 9.38 9.87 32,351,602
Aug 15, 2014 10.00 10.14 9.27 9.50 96,014,263
Aug 14, 2014 9.42 9.74 9.26 9.74 54,016,657
Aug 13, 2014 9.41 9.41 9.18 9.35 23,746,394
Aug 12, 2014 9.58 9.65 9.36 9.46 13,198,299
Aug 11, 2014 9.51 9.64 9.34 9.59 18,331,320
Aug 8, 2014 9.34 9.44 9.13 9.37 11,196,618
Aug 7, 2014 9.12 9.27 9.03 9.20 10,594,245
Aug 6, 2014 9.06 9.16 8.95 8.98 11,557,751