J C Penney Company Inc historical prices

   Watch this stock

Historical chart

    11.20 
    9.49 
    7.77 
 Apr 29, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 8.52 8.62 8.38 8.41 6,937,257
Apr 23, 2015 8.55 8.62 8.36 8.48 8,575,804
Apr 22, 2015 8.58 8.61 8.33 8.56 9,840,418
Apr 21, 2015 8.65 8.68 8.53 8.58 7,284,129
Apr 20, 2015 8.74 8.77 8.64 8.65 6,156,358
Apr 17, 2015 8.60 8.78 8.50 8.71 10,160,938
Apr 16, 2015 8.90 8.92 8.61 8.69 13,173,398
Apr 15, 2015 9.15 9.29 8.92 8.93 10,331,515
Apr 14, 2015 9.35 9.50 9.02 9.15 20,659,038
Apr 13, 2015 9.19 9.42 9.09 9.40 9,535,624
Apr 10, 2015 9.25 9.42 9.21 9.22 9,083,697
Apr 9, 2015 9.03 9.22 9.03 9.20 9,320,950
Apr 8, 2015 8.88 9.11 8.86 9.08 9,011,833
Apr 7, 2015 9.26 9.30 8.81 8.88 13,147,173
Apr 6, 2015 9.03 9.30 9.01 9.29 12,899,410
Apr 2, 2015 8.86 9.20 8.82 9.13 20,423,226
Apr 1, 2015 8.45 8.94 8.41 8.90 24,649,472
Mar 31, 2015 8.04 8.49 8.03 8.41 30,793,053
Mar 30, 2015 7.65 7.88 7.61 7.83 6,788,498
Mar 27, 2015 7.61 7.76 7.58 7.63 5,086,093
Mar 26, 2015 7.93 7.94 7.57 7.65 13,304,211
Mar 25, 2015 8.02 8.09 7.94 7.98 10,731,116
Mar 24, 2015 7.97 8.12 7.92 8.04 8,284,096
Mar 23, 2015 7.67 8.11 7.67 8.02 14,431,889
Mar 20, 2015 7.78 7.84 7.68 7.70 8,227,507
Mar 19, 2015 7.64 7.81 7.60 7.77 6,538,333
Mar 18, 2015 7.83 7.83 7.60 7.65 10,123,203
Mar 17, 2015 7.75 7.96 7.71 7.88 8,907,255
Mar 16, 2015 7.77 7.83 7.60 7.80 8,610,325
Mar 13, 2015 7.45 7.74 7.44 7.73 11,883,443