J C Penney Company Inc historical prices

   Watch this stock

Historical chart

    14.58 
    11.41 
    8.25 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 9.30 9.40 9.21 9.38 12,209,372
Jul 29, 2014 9.23 9.32 9.17 9.23 10,378,773
Jul 28, 2014 9.20 9.33 9.15 9.22 10,850,425
Jul 25, 2014 9.00 9.28 9.00 9.19 14,411,536
Jul 24, 2014 8.80 9.07 8.78 9.06 16,512,334
Jul 23, 2014 8.66 8.78 8.59 8.77 10,195,988
Jul 22, 2014 8.68 8.74 8.58 8.65 9,824,121
Jul 21, 2014 8.59 8.69 8.49 8.66 8,910,225
Jul 18, 2014 8.59 8.73 8.45 8.58 13,427,235
Jul 17, 2014 8.66 8.69 8.52 8.56 9,466,973
Jul 16, 2014 8.56 8.79 8.51 8.70 11,934,432
Jul 15, 2014 8.62 8.68 8.50 8.55 9,095,830
Jul 14, 2014 8.79 8.79 8.53 8.61 12,041,633
Jul 11, 2014 8.80 8.89 8.68 8.75 8,982,852
Jul 10, 2014 8.72 8.90 8.68 8.74 10,158,739
Jul 9, 2014 8.81 9.09 8.80 8.94 10,105,377
Jul 8, 2014 9.02 9.05 8.74 8.76 15,476,718
Jul 7, 2014 9.20 9.23 8.95 9.07 11,754,192
Jul 3, 2014 9.44 9.44 9.16 9.25 6,300,783
Jul 2, 2014 9.29 9.52 9.22 9.36 25,853,209
Jul 1, 2014 9.11 9.18 9.01 9.07 14,759,654
Jun 30, 2014 8.91 9.15 8.88 9.05 15,931,887
Jun 27, 2014 8.71 9.06 8.66 8.95 21,511,820
Jun 26, 2014 8.55 8.76 8.49 8.74 16,578,569
Jun 25, 2014 8.53 8.70 8.51 8.55 9,939,022
Jun 24, 2014 8.68 8.85 8.54 8.55 13,739,351
Jun 23, 2014 9.08 9.10 8.66 8.69 15,507,961
Jun 20, 2014 9.07 9.09 8.86 9.00 9,731,974
Jun 19, 2014 9.08 9.19 8.95 9.03 7,750,612
Jun 18, 2014 8.91 9.13 8.88 9.03 18,224,733