J C Penney Company Inc historical prices

   Watch this stock

Historical chart

    11.20 
    9.16 
    7.12 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 6.76 6.87 6.70 6.80 15,013,506
Dec 17, 2014 6.37 6.65 6.36 6.63 11,256,777
Dec 16, 2014 6.39 6.58 6.30 6.32 12,618,041
Dec 15, 2014 6.38 6.48 6.22 6.41 15,438,723
Dec 12, 2014 6.12 6.42 6.07 6.38 19,980,510
Dec 11, 2014 6.20 6.29 6.07 6.09 13,338,214
Dec 10, 2014 6.38 6.48 6.04 6.06 15,855,602
Dec 9, 2014 6.01 6.53 5.90 6.36 18,432,411
Dec 8, 2014 6.62 6.82 6.13 6.20 19,576,023
Dec 5, 2014 6.77 6.80 6.57 6.64 14,981,722
Dec 4, 2014 7.19 7.19 6.64 6.73 23,403,867
Dec 3, 2014 7.05 7.22 6.91 7.19 24,698,492
Dec 2, 2014 7.58 7.70 7.37 7.39 11,711,576
Dec 1, 2014 7.92 7.93 7.52 7.53 16,659,151
Nov 28, 2014 7.83 8.08 7.74 8.01 10,962,832
Nov 26, 2014 8.00 8.04 7.65 7.75 11,052,352
Nov 25, 2014 7.86 8.10 7.82 7.86 19,745,056
Nov 24, 2014 7.45 7.81 7.43 7.79 23,326,947
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