J.C. Penney Company, Inc. historical prices

   Watch this stock

Historical chart

    19.39 
    14.62 
    9.85 
 Apr 26, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 8.04 8.27 8.02 8.15 10,111,152
Apr 22, 2014 8.16 8.27 7.96 8.09 14,725,531
Apr 21, 2014 7.49 8.24 7.49 8.19 28,171,976
Apr 17, 2014 7.28 7.53 7.15 7.50 14,786,620
Apr 16, 2014 7.36 7.41 7.12 7.26 13,106,568
Apr 15, 2014 7.64 7.64 7.04 7.25 25,387,296
Apr 14, 2014 7.95 7.98 7.53 7.61 12,059,992
Apr 11, 2014 8.44 8.44 7.52 7.70 36,701,837
Apr 10, 2014 8.83 8.90 8.52 8.52 12,086,520
Apr 9, 2014 8.91 8.95 8.64 8.82 12,696,978
Apr 8, 2014 8.84 8.99 8.75 8.92 12,370,439
Apr 7, 2014 8.86 9.01 8.82 8.88 20,781,634
Apr 4, 2014 8.88 8.97 8.75 8.88 14,940,334
Apr 3, 2014 9.00 9.01 8.80 8.83 9,028,536
Apr 2, 2014 8.88 9.17 8.85 8.96 15,297,552
Apr 1, 2014 8.63 8.85 8.60 8.84 12,233,712
Mar 31, 2014 8.84 8.86 8.44 8.62 16,170,216
Mar 28, 2014 8.99 9.19 8.63 8.83 20,866,268
Mar 27, 2014 8.79 9.15 8.77 8.97 21,998,564
Mar 26, 2014 8.68 8.89 8.62 8.77 20,782,038
Mar 25, 2014 8.60 8.75 8.49 8.64 16,510,680
Mar 24, 2014 8.55 8.63 8.35 8.60 14,732,259
Mar 21, 2014 8.48 8.67 8.33 8.49 20,384,231
Mar 20, 2014 8.16 8.50 8.13 8.36 14,212,703
Mar 19, 2014 8.42 8.51 8.14 8.27 18,828,491
Mar 18, 2014 8.71 8.77 8.33 8.39 18,227,089
Mar 17, 2014 8.84 8.98 8.66 8.69 17,242,378
Mar 14, 2014 8.71 9.05 8.60 8.71 18,314,170
Mar 13, 2014 9.12 9.20 8.65 8.77 30,775,262
Mar 12, 2014 8.77 9.00 8.70 8.93 21,208,848