J C Penney Company Inc historical prices

   Watch this stock

Historical chart

    14.47 
    11.34 
    8.21 
 Aug 21, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 5, 2014 9.25 9.43 9.00 9.08 13,436,604
Aug 4, 2014 9.71 9.71 9.08 9.24 14,599,088
Aug 1, 2014 9.44 9.78 9.42 9.63 22,100,351
Jul 31, 2014 9.30 9.56 9.25 9.38 16,373,214
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