J C Penney Company Inc historical prices

   Watch this stock

Historical chart

    11.20 
    9.16 
    7.12 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 7.53 7.68 7.51 7.63 8,450,126
Oct 29, 2014 7.43 7.60 7.39 7.59 13,188,935
Oct 28, 2014 7.43 7.56 7.28 7.43 15,113,566
Oct 27, 2014 7.56 7.65 7.34 7.65 11,604,191
Oct 24, 2014 7.69 7.83 7.52 7.59 9,240,033
Oct 23, 2014 7.55 7.87 7.42 7.73 13,393,333
Oct 22, 2014 7.63 7.76 7.43 7.49 9,983,573
Oct 21, 2014 7.72 7.80 7.56 7.63 13,119,846
Oct 20, 2014 7.25 7.68 7.17 7.68 15,915,510
Oct 17, 2014 7.38 7.44 7.15 7.25 13,487,976
Oct 16, 2014 6.99 7.50 6.97 7.30 19,337,072
Oct 15, 2014 7.00 7.28 6.73 7.09 22,661,140
Oct 14, 2014 7.18 7.52 7.03 7.16 26,903,350
Oct 13, 2014 7.34 7.50 7.03 7.09 28,503,868
Oct 10, 2014 7.44 7.59 7.09 7.12 30,550,102
Oct 9, 2014 8.07 8.09 7.58 7.64 40,268,694
Oct 8, 2014 9.25 9.45 7.92 8.19 73,863,587
Oct 7, 2014 9.34 9.56 9.18 9.19 22,201,903
Oct 6, 2014 9.88 10.00 9.27 9.44 25,982,718
Oct 3, 2014 9.73 10.20 9.67 10.00 19,590,566
Oct 2, 2014 9.25 9.71 9.17 9.63 21,803,323
Oct 1, 2014 9.94 9.95 9.26 9.31 27,359,198
Sep 30, 2014 10.05 10.10 9.82 10.04 19,491,320
Sep 29, 2014 9.68 9.89 9.60 9.87 11,916,346
Sep 26, 2014 10.16 10.23 9.54 9.86 31,659,895
Sep 25, 2014 10.38 10.48 10.01 10.14 17,343,236
Sep 24, 2014 10.23 10.47 10.21 10.45 13,475,740
Sep 23, 2014 10.10 10.45 10.02 10.21 12,487,986
Sep 22, 2014 10.16 10.34 10.09 10.17 10,242,418
Sep 19, 2014 10.77 10.80 10.12 10.23 29,390,738