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

Nordstrom (NY: JWN )

20.58 +0.29 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.065 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%)
Nov 03, 2008 11.81 11.93 10.47 10.76 7,770,845 -1.09(-9.20%)
Oct 31, 2008 10.49 11.98 10.45 11.85 9,826,394 +1.35(+12.82%)
Oct 30, 2008 10.25 10.91 10.21 10.50 6,821,683 +0.33(+3.23%)
Oct 29, 2008 10.05 11.10 9.621 10.17 12,513,850 +0.15(+1.51%)
Oct 28, 2008 9.904 10.09 8.971 10.02 17,874,580 +0.42(+4.38%)
Oct 27, 2008 9.904 10.59 9.601 9.601 9,322,800 -0.45(-4.51%)
Oct 24, 2008 9.969 11.10 9.851 10.05 11,427,026 -1.03(-9.30%)
Oct 23, 2008 11.73 11.73 10.34 11.09 12,416,888 -0.60(-5.17%)
Oct 22, 2008 11.51 12.06 11.20 11.69 12,244,741 -0.14(-1.22%)
Oct 21, 2008 11.43 12.05 11.36 11.83 7,696,298 +0.24(+2.10%)
Oct 20, 2008 11.19 11.64 11.03 11.59 6,659,988 +0.65(+5.94%)
Oct 17, 2008 10.59 11.38 10.59 10.94 10,171,117 +0.01(+0.12%)
Oct 16, 2008 10.91 11.32 10.18 10.93 14,279,927 +0.07(+0.60%)
Oct 15, 2008 12.11 12.14 10.55 10.86 9,648,967 -1.54(-12.39%)
Oct 14, 2008 13.71 13.71 11.87 12.40 7,638,971 -0.11(-0.84%)
Oct 13, 2008 12.84 13.13 11.79 12.50 10,825,296 +0.43(+3.59%)
Oct 10, 2008 11.78 12.64 10.89 12.07 22,197,782 -0.39(-3.11%)
Oct 09, 2008 14.02 14.18 12.21 12.46 15,131,876 -1.71(-12.05%)
Oct 08, 2008 13.25 14.96 13.14 14.17 16,253,626 -0.21(-1.46%)
Oct 07, 2008 15.76 16.32 14.36 14.38 12,891,163 -1.48(-9.32%)
Oct 06, 2008 14.92 16.02 14.53 15.85 14,874,413 +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 16.67 12,214,516 -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.