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

Nordstrom (NY: JWN )

18.74 +0.79 (+4.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2008 8.066 8.873 8.066 8.742 9,473,234 +0.67(+8.30%)
Dec 30, 2008 7.593 8.085 7.501 8.072 6,624,547 +0.52(+6.87%)
Dec 29, 2008 7.757 7.836 7.396 7.553 3,160,212 -0.27(-3.44%)
Dec 26, 2008 7.842 8.072 7.717 7.823 2,040,510 -0.10(-1.24%)
Dec 24, 2008 7.619 8.000 7.553 7.921 2,610,291 +0.32(+4.24%)
Dec 23, 2008 7.921 8.079 7.573 7.599 5,843,275 -0.26(-3.34%)
Dec 22, 2008 8.492 8.584 7.796 7.862 10,903,066 -0.51(-6.12%)
Dec 19, 2008 8.893 8.946 7.041 8.374 34,170,364 -0.44(-4.99%)
Dec 18, 2008 9.307 9.379 8.650 8.814 8,237,586 -0.37(-4.01%)
Dec 17, 2008 8.512 9.235 8.341 9.182 8,875,941 +0.56(+6.47%)
Dec 16, 2008 8.066 8.676 8.000 8.624 8,506,755 +0.66(+8.24%)
Dec 15, 2008 8.328 8.400 7.796 7.967 4,838,016 -0.35(-4.19%)
Dec 12, 2008 7.980 8.512 7.882 8.315 7,163,971 +0.03(+0.32%)
Dec 11, 2008 8.473 8.663 8.157 8.289 7,690,622 -0.24(-2.85%)
Dec 10, 2008 8.309 9.162 8.256 8.532 9,922,836 +0.32(+3.92%)
Dec 09, 2008 8.644 9.379 8.118 8.210 10,053,819 -0.52(-5.94%)
Dec 08, 2008 8.959 9.057 8.473 8.729 11,574,895 +0.32(+3.83%)
Dec 05, 2008 7.783 8.433 7.396 8.407 12,014,334 +0.52(+6.58%)
Dec 04, 2008 7.514 8.565 7.231 7.888 22,062,632 +0.73(+10.18%)
Dec 03, 2008 6.956 7.448 6.857 7.159 11,361,019 -0.09(-1.18%)
Dec 02, 2008 7.087 7.258 6.640 7.245 10,149,760 +0.11(+1.57%)
Dec 01, 2008 7.192 7.389 6.872 7.133 14,038,841 -0.33(-4.49%)
Nov 28, 2008 7.625 7.724 7.159 7.468 4,435,278 -0.18(-2.40%)
Nov 26, 2008 6.410 7.691 6.410 7.652 14,346,098 +1.10(+16.73%)
Nov 25, 2008 6.640 6.779 6.115 6.555 20,603,970 +0.14(+2.25%)
Nov 24, 2008 5.130 6.686 5.044 6.410 18,080,176 +1.28(+24.97%)
Nov 21, 2008 5.701 5.806 4.341 5.130 22,085,576 -0.39(-7.02%)
Nov 20, 2008 5.832 6.292 5.412 5.517 19,548,488 -0.38(-6.46%)
Nov 19, 2008 6.778 7.047 5.708 5.898 16,304,837 -0.92(-13.49%)
Nov 18, 2008 7.107 7.382 6.332 6.818 16,655,105 -0.29(-4.07%)
Nov 17, 2008 7.612 7.849 7.100 7.107 7,609,634 -0.60(-7.84%)
Nov 14, 2008 7.882 8.670 7.711 7.711 0 -0.80(-9.41%)
Nov 13, 2008 8.286 8.538 7.287 8.512 16,781,470 +0.22(+2.69%)
Nov 12, 2008 8.420 8.867 8.256 8.289 7,636,052 -0.45(-5.11%)
Nov 11, 2008 9.070 9.149 8.433 8.735 10,264,424 -0.49(-5.27%)
Nov 10, 2008 10.30 10.46 9.084 9.221 7,237,223 -0.96(-9.42%)
Nov 07, 2008 10.04 10.31 9.530 10.18 7,598,769 +0.18(+1.77%)
Nov 06, 2008 10.46 11.17 9.865 10.00 9,358,687 -0.51(-4.87%)
Nov 05, 2008 10.61 11.37 10.45 10.52 8,881,667 -0.60(-5.38%)
Nov 04, 2008 11.17 11.82 10.79 11.11 5,851,541 +0.35(+3.30%)
Nov 03, 2008 11.82 11.93 10.47 10.76 7,770,083 -1.09(-9.20%)
Oct 31, 2008 10.50 11.98 10.45 11.85 9,825,430 +1.35(+12.82%)
Oct 30, 2008 10.25 10.91 10.21 10.50 6,821,014 +0.33(+3.23%)
Oct 29, 2008 10.05 11.10 9.622 10.17 12,512,623 +0.15(+1.51%)
Oct 28, 2008 9.905 10.10 8.972 10.02 17,872,826 +0.42(+4.38%)
Oct 27, 2008 9.905 10.59 9.602 9.602 9,321,885 -0.45(-4.51%)
Oct 24, 2008 9.970 11.10 9.852 10.06 11,425,905 -1.03(-9.30%)
Oct 23, 2008 11.73 11.73 10.34 11.09 12,415,670 -0.60(-5.17%)
Oct 22, 2008 11.51 12.07 11.21 11.69 12,243,540 -0.14(-1.22%)
Oct 21, 2008 11.43 12.05 11.36 11.84 7,695,543 +0.24(+2.10%)
Oct 20, 2008 11.19 11.64 11.03 11.59 6,659,335 +0.65(+5.94%)
Oct 17, 2008 10.59 11.38 10.59 10.94 10,170,119 +0.01(+0.12%)
Oct 16, 2008 10.92 11.32 10.18 10.93 14,278,526 +0.07(+0.60%)
Oct 15, 2008 12.11 12.14 10.55 10.86 9,648,021 -1.54(-12.39%)
Oct 14, 2008 13.71 13.71 11.87 12.40 7,638,221 -0.11(-0.84%)
Oct 13, 2008 12.84 13.14 11.79 12.51 10,824,234 +0.43(+3.59%)
Oct 10, 2008 11.78 12.64 10.89 12.07 22,195,606 -0.39(-3.11%)
Oct 09, 2008 14.02 14.18 12.21 12.46 15,130,391 -1.71(-12.05%)
Oct 08, 2008 13.25 14.96 13.14 14.17 16,252,031 -0.21(-1.46%)
Oct 07, 2008 15.76 16.32 14.36 14.38 12,889,898 -1.48(-9.32%)
Oct 06, 2008 14.92 16.03 14.54 15.86 14,872,954 +0.34(+2.20%)
Oct 03, 2008 17.01 17.04 15.43 15.51 0 -1.16(-6.97%)
Oct 02, 2008 17.80 17.91 16.54 16.68 12,213,318 -1.30(-7.23%)
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.