J C Penney Company Inc historical prices

   Watch this stock

Historical chart

    11.20 
    9.16 
    7.12 
 Nov 26, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 7.35 7.45 7.28 7.30 11,091,450
Nov 20, 2014 7.20 7.34 7.18 7.26 9,160,769
Nov 19, 2014 7.36 7.40 7.18 7.21 10,133,388
Nov 18, 2014 7.27 7.40 7.22 7.32 10,723,999
Nov 17, 2014 7.32 7.44 7.24 7.26 13,772,968
Nov 14, 2014 7.16 7.56 7.07 7.38 20,094,071
Nov 13, 2014 7.08 7.26 6.92 7.10 55,324,445
Nov 12, 2014 7.30 7.84 7.20 7.76 36,752,542
Nov 11, 2014 7.22 7.37 7.08 7.20 17,089,572
Nov 10, 2014 7.54 7.56 7.22 7.22 24,951,469
Nov 7, 2014 7.49 7.86 7.49 7.82 18,128,095
Nov 6, 2014 7.25 7.58 7.20 7.48 14,086,143
Nov 5, 2014 7.35 7.39 7.16 7.23 9,815,921
Nov 4, 2014 7.58 7.62 7.31 7.32 12,199,230
Nov 3, 2014 7.60 7.65 7.52 7.56 11,060,672
Oct 31, 2014 7.67 7.75 7.50 7.61 13,152,650
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