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

Nordstrom (NY: JWN )

23.02 +0.11 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.678 8.448 7.678 8.323 9,950,739 +0.64(+8.30%)
Dec 30, 2008 7.228 7.697 7.141 7.685 6,958,461 +0.49(+6.87%)
Dec 29, 2008 7.385 7.460 7.041 7.191 3,319,505 -0.26(-3.44%)
Dec 26, 2008 7.466 7.685 7.347 7.447 2,143,363 -0.09(-1.24%)
Dec 24, 2008 7.253 7.616 7.191 7.541 2,741,864 +0.31(+4.24%)
Dec 23, 2008 7.541 7.691 7.210 7.235 6,137,810 -0.25(-3.34%)
Dec 22, 2008 8.085 8.172 7.422 7.485 11,452,643 -0.49(-6.12%)
Dec 19, 2008 8.466 8.516 6.703 7.972 35,892,744 -0.42(-4.99%)
Dec 18, 2008 8.860 8.929 8.235 8.391 8,652,808 -0.35(-4.01%)
Dec 17, 2008 8.104 8.791 7.941 8.741 9,323,339 +0.53(+6.47%)
Dec 16, 2008 7.678 8.260 7.616 8.210 8,935,544 +0.63(+8.24%)
Dec 15, 2008 7.929 7.997 7.422 7.585 5,081,879 -0.33(-4.19%)
Dec 12, 2008 7.597 8.104 7.503 7.916 7,525,076 +0.03(+0.32%)
Dec 11, 2008 8.066 8.247 7.766 7.891 8,078,273 -0.23(-2.85%)
Dec 10, 2008 7.910 8.723 7.860 8.122 10,423,003 +0.31(+3.92%)
Dec 09, 2008 8.229 8.929 7.729 7.816 10,560,589 -0.49(-5.94%)
Dec 08, 2008 8.529 8.623 8.066 8.310 12,158,336 +0.31(+3.83%)
Dec 05, 2008 7.410 8.029 7.041 8.004 12,619,925 +0.49(+6.58%)
Dec 04, 2008 7.153 8.154 6.884 7.510 23,174,714 +0.69(+10.18%)
Dec 03, 2008 6.622 7.091 6.528 6.816 11,933,679 -0.08(-1.18%)
Dec 02, 2008 6.747 6.909 6.322 6.897 10,661,366 +0.11(+1.57%)
Dec 01, 2008 6.847 7.034 6.542 6.791 14,746,478 -0.32(-4.49%)
Nov 28, 2008 7.260 7.353 6.816 7.109 4,658,841 -0.18(-2.40%)
Nov 26, 2008 6.103 7.322 6.103 7.285 15,069,223 +1.04(+16.73%)
Nov 25, 2008 6.322 6.454 5.821 6.240 21,642,526 +0.24(+3.96%)
Nov 24, 2008 4.803 6.261 4.723 6.003 19,308,044 +1.20(+24.97%)
Nov 21, 2008 5.338 5.437 4.065 4.803 23,585,462 -0.36(-7.02%)
Nov 20, 2008 5.461 5.892 5.068 5.166 20,876,072 -0.36(-6.46%)
Nov 19, 2008 6.347 6.599 5.345 5.523 17,412,138 -0.86(-13.49%)
Nov 18, 2008 6.655 6.913 5.929 6.384 17,786,192 -0.27(-4.07%)
Nov 17, 2008 7.128 7.350 6.649 6.655 8,126,423 -0.57(-7.84%)
Nov 14, 2008 7.380 8.118 7.220 7.220 0 -0.75(-9.41%)
Nov 13, 2008 7.759 7.995 6.824 7.971 17,921,140 +0.21(+2.69%)
Nov 12, 2008 7.885 8.303 7.731 7.762 8,154,634 -0.42(-5.11%)
Nov 11, 2008 8.494 8.567 7.897 8.180 10,961,506 -0.46(-5.27%)
Nov 10, 2008 9.644 9.791 8.506 8.635 7,728,720 -0.90(-9.42%)
Nov 07, 2008 9.398 9.650 8.924 9.533 8,114,820 +0.17(+1.77%)
Nov 06, 2008 9.797 10.46 9.238 9.367 9,994,257 -0.48(-4.87%)
Nov 05, 2008 9.933 10.65 9.785 9.847 9,484,843 -0.56(-5.38%)
Nov 04, 2008 10.46 11.06 10.11 10.41 6,248,933 +0.33(+3.30%)
Nov 03, 2008 11.06 11.18 9.804 10.07 8,297,768 -1.02(-9.20%)
Oct 31, 2008 9.828 11.22 9.785 11.10 10,492,699 +1.26(+12.82%)
Oct 30, 2008 9.595 10.22 9.558 9.834 7,284,245 +0.31(+3.23%)
Oct 29, 2008 9.410 10.39 9.010 9.527 13,362,385 +0.14(+1.51%)
Oct 28, 2008 9.275 9.453 8.401 9.385 19,086,612 +0.39(+4.38%)
Oct 27, 2008 9.275 9.920 8.992 8.992 9,954,957 -0.42(-4.51%)
Oct 24, 2008 9.336 10.39 9.226 9.416 12,201,865 -0.97(-9.30%)
Oct 23, 2008 10.98 10.98 9.687 10.38 13,258,848 -0.57(-5.17%)
Oct 22, 2008 10.78 11.30 10.49 10.95 13,075,028 -0.14(-1.22%)
Oct 21, 2008 10.70 11.29 10.63 11.08 8,218,166 +0.23(+2.10%)
Oct 20, 2008 10.48 10.90 10.33 10.86 7,111,586 +0.61(+5.94%)
Oct 17, 2008 9.920 10.66 9.920 10.25 10,860,796 +0.01(+0.12%)
Oct 16, 2008 10.22 10.60 9.533 10.23 15,248,215 +0.06(+0.60%)
Oct 15, 2008 11.34 11.37 9.884 10.17 10,303,241 -1.44(-12.39%)
Oct 14, 2008 12.84 12.84 11.11 11.61 8,156,951 -0.10(-0.84%)
Oct 13, 2008 12.02 12.30 11.04 11.71 11,559,334 +0.41(+3.59%)
Oct 10, 2008 11.03 11.84 10.20 11.30 23,702,962 -0.36(-3.11%)
Oct 09, 2008 13.13 13.28 11.43 11.67 16,157,932 -1.60(-12.05%)
Oct 08, 2008 12.41 14.01 12.31 13.27 17,355,746 -0.20(-1.46%)
Oct 07, 2008 14.76 15.28 13.44 13.46 13,765,282 -1.38(-9.32%)
Oct 06, 2008 13.97 15.01 13.61 14.85 15,883,012 +0.32(+2.20%)
Oct 03, 2008 15.93 15.95 14.45 14.53 0 -1.09(-6.97%)
Oct 02, 2008 16.67 16.77 15.49 15.62 13,042,754 -1.22(-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.