Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordstrom (NY: JWN )

19.26 -0.46 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.866 8.899 8.262 8.334 0 -0.54(-6.07%)
Jan 29, 2009 9.181 9.385 8.748 8.873 5,675,979 -0.44(-4.72%)
Jan 28, 2009 8.971 9.523 8.971 9.313 5,496,025 +0.53(+5.98%)
Jan 27, 2009 8.827 9.116 8.630 8.787 7,489,300 +0.02(+0.22%)
Jan 26, 2009 8.833 9.234 8.557 8.767 5,852,802 +0.03(+0.38%)
Jan 23, 2009 8.341 8.899 7.992 8.735 6,011,458 +0.16(+1.84%)
Jan 22, 2009 8.393 8.938 8.288 8.577 7,807,464 +0.02(+0.23%)
Jan 21, 2009 8.078 8.587 7.927 8.557 9,245,915 +0.67(+8.49%)
Jan 20, 2009 8.544 8.623 7.835 7.887 10,685,848 -0.64(-7.54%)
Jan 16, 2009 8.426 8.603 8.209 8.531 0 +0.20(+2.44%)
Jan 15, 2009 7.914 8.689 7.644 8.327 12,031,846 +0.42(+5.32%)
Jan 14, 2009 8.242 8.478 7.761 7.907 10,875,310 -0.70(-8.16%)
Jan 13, 2009 8.774 9.188 8.432 8.610 9,662,403 -0.17(-1.94%)
Jan 12, 2009 9.122 9.247 8.649 8.781 6,588,605 -0.39(-4.23%)
Jan 09, 2009 9.549 9.556 9.083 9.168 7,705,017 -0.37(-3.92%)
Jan 08, 2009 9.306 9.680 8.689 9.542 14,325,970 -0.23(-2.35%)
Jan 07, 2009 10.18 10.35 9.634 9.772 8,003,794 -0.68(-6.47%)
Jan 06, 2009 10.09 10.57 9.844 10.45 12,242,468 +0.47(+4.67%)
Jan 05, 2009 9.457 10.25 9.411 9.982 11,492,972 +0.43(+4.47%)
Jan 02, 2009 8.761 9.654 8.748 9.556 0 +0.81(+9.32%)
Jan 01, 2009 8.065 8.873 8.065 8.741 0 +0.00(+0.00%)
Dec 31, 2008 8.065 8.873 8.065 8.741 9,474,164 +0.67(+8.30%)
Dec 30, 2008 7.592 8.084 7.500 8.071 6,625,196 +0.52(+6.87%)
Dec 29, 2008 7.756 7.835 7.395 7.552 3,160,522 -0.27(-3.44%)
Dec 26, 2008 7.841 8.071 7.717 7.822 2,040,710 -0.10(-1.24%)
Dec 24, 2008 7.618 7.999 7.552 7.920 2,610,547 +0.32(+4.24%)
Dec 23, 2008 7.920 8.078 7.572 7.598 5,843,849 -0.26(-3.34%)
Dec 22, 2008 8.492 8.584 7.795 7.861 10,904,136 -0.51(-6.12%)
Dec 19, 2008 8.892 8.945 7.040 8.373 34,173,716 -0.44(-4.99%)
Dec 18, 2008 9.306 9.378 8.649 8.813 8,238,395 -0.37(-4.01%)
Dec 17, 2008 8.511 9.234 8.341 9.181 8,876,812 +0.56(+6.47%)
Dec 16, 2008 8.065 8.675 7.999 8.623 8,507,589 +0.66(+8.24%)
Dec 15, 2008 8.327 8.400 7.795 7.966 4,838,490 -0.35(-4.19%)
Dec 12, 2008 7.979 8.511 7.881 8.314 7,164,674 +0.03(+0.32%)
Dec 11, 2008 8.472 8.662 8.157 8.288 7,691,377 -0.24(-2.85%)
Dec 10, 2008 8.308 9.161 8.255 8.531 9,923,809 +0.32(+3.92%)
Dec 09, 2008 8.643 9.378 8.117 8.209 10,054,805 -0.52(-5.94%)
Dec 08, 2008 8.958 9.056 8.472 8.728 11,576,031 +0.32(+3.83%)
Dec 05, 2008 7.782 8.432 7.395 8.406 12,015,513 +0.52(+6.58%)
Dec 04, 2008 7.513 8.564 7.231 7.887 22,064,796 +0.73(+10.18%)
Dec 03, 2008 6.955 7.447 6.856 7.158 11,362,134 -0.09(-1.18%)
Dec 02, 2008 7.086 7.257 6.640 7.244 10,150,755 +0.11(+1.57%)
Dec 01, 2008 7.191 7.388 6.871 7.132 14,040,218 -0.33(-4.49%)
Nov 28, 2008 7.625 7.723 7.158 7.467 4,435,713 -0.18(-2.40%)
Nov 26, 2008 6.410 7.690 6.410 7.651 14,347,505 +1.10(+16.73%)
Nov 25, 2008 6.640 6.778 6.114 6.554 20,605,990 +0.14(+2.25%)
Nov 24, 2008 5.129 6.686 5.044 6.410 18,081,950 +1.28(+24.97%)
Nov 21, 2008 5.700 5.806 4.341 5.129 22,087,744 -0.39(-7.02%)
Nov 20, 2008 5.832 6.292 5.412 5.517 19,550,406 -0.38(-6.46%)
Nov 19, 2008 6.778 7.047 5.707 5.897 16,306,437 -0.92(-13.49%)
Nov 18, 2008 7.106 7.382 6.331 6.817 16,656,739 -0.29(-4.07%)
Nov 17, 2008 7.612 7.848 7.099 7.106 7,610,381 -0.60(-7.84%)
Nov 14, 2008 7.881 8.669 7.710 7.710 0 -0.80(-9.41%)
Nov 13, 2008 8.285 8.538 7.287 8.511 16,783,116 +0.22(+2.69%)
Nov 12, 2008 8.419 8.866 8.255 8.288 7,636,801 -0.45(-5.11%)
Nov 11, 2008 9.070 9.148 8.432 8.735 10,265,432 -0.49(-5.27%)
Nov 10, 2008 10.30 10.46 9.083 9.221 7,237,933 -0.96(-9.42%)
Nov 07, 2008 10.03 10.30 9.529 10.18 7,599,515 +0.18(+1.77%)
Nov 06, 2008 10.46 11.16 9.864 10.00 9,359,605 -0.51(-4.87%)
Nov 05, 2008 10.61 11.37 10.45 10.51 8,882,539 -0.60(-5.38%)
Nov 04, 2008 11.17 11.81 10.79 11.11 5,852,115 +0.35(+3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.