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

Nordstrom (NY: JWN )

22.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2009 10.77 10.90 10.02 10.60 9,217,880 -0.02(-0.18%)
Mar 30, 2009 10.78 10.82 10.35 10.62 6,291,147 -0.63(-5.57%)
Mar 26, 2009 10.54 11.31 10.36 11.24 10,646,890 +0.92(+8.89%)
Mar 25, 2009 10.62 11.21 9.788 10.33 13,284,939 -0.05(-0.49%)
Mar 24, 2009 9.883 10.67 9.744 10.38 11,933,166 +0.36(+3.60%)
Mar 23, 2009 9.776 10.02 9.675 10.02 7,764,268 +0.92(+10.08%)
Mar 20, 2009 9.668 9.719 8.877 9.099 7,469,408 -0.56(-5.77%)
Mar 19, 2009 10.05 10.12 9.551 9.656 6,816,652 -0.17(-1.78%)
Mar 18, 2009 9.732 10.12 9.358 9.831 14,864,060 -0.11(-1.10%)
Mar 17, 2009 9.656 9.978 9.390 9.940 7,313,265 +0.43(+4.52%)
Mar 16, 2009 9.953 10.12 9.459 9.510 10,625,501 -0.33(-3.34%)
Mar 13, 2009 9.681 10.21 9.510 9.839 0 +0.18(+1.90%)
Mar 12, 2009 9.099 9.706 8.871 9.656 10,118,016 +0.52(+5.68%)
Mar 11, 2009 8.865 9.396 8.605 9.137 11,649,870 +0.38(+4.34%)
Mar 10, 2009 8.023 8.858 7.941 8.757 11,540,502 +0.94(+12.06%)
Mar 09, 2009 7.561 8.150 7.511 7.814 9,444,161 +0.12(+1.56%)
Mar 06, 2009 7.814 7.954 7.384 7.694 0 -0.04(-0.57%)
Mar 05, 2009 8.150 8.207 7.618 7.738 13,885,965 -0.86(-10.01%)
Mar 04, 2009 8.169 8.808 8.124 8.599 9,410,156 +0.45(+5.51%)
Mar 02, 2009 8.352 8.586 8.061 8.150 8,856,894 -0.37(-4.38%)
Feb 27, 2009 7.909 8.675 7.814 8.523 0 +0.32(+3.86%)
Feb 26, 2009 8.776 8.776 8.150 8.207 7,011,770 -0.16(-1.89%)
Feb 25, 2009 8.586 8.922 8.150 8.365 12,439,933 -0.20(-2.29%)
Feb 24, 2009 7.848 8.598 7.761 8.561 24,935,842 +1.48(+20.83%)
Feb 23, 2009 7.517 7.679 6.998 7.085 9,384,758 -0.35(-4.71%)
Feb 20, 2009 7.260 7.585 7.029 7.435 0 +0.04(+0.51%)
Feb 19, 2009 7.692 7.886 7.348 7.398 11,318,918 -0.13(-1.74%)
Feb 18, 2009 7.973 8.011 7.460 7.529 9,616,974 -0.31(-3.99%)
Feb 17, 2009 8.129 8.198 7.804 7.842 11,427,813 -0.40(-4.86%)
Feb 13, 2009 8.511 8.742 8.242 8.242 6,036,219 -0.37(-4.28%)
Feb 12, 2009 8.236 8.655 7.998 8.611 8,500,899 +0.28(+3.30%)
Feb 11, 2009 8.323 8.573 8.192 8.336 5,693,026 +0.08(+0.91%)
Feb 10, 2009 8.586 9.024 8.223 8.261 8,664,570 -0.40(-4.62%)
Feb 09, 2009 8.749 8.892 8.567 8.661 4,028,439 -0.21(-2.40%)
Feb 06, 2009 8.123 8.986 8.117 8.874 9,351,092 +0.71(+8.74%)
Feb 05, 2009 7.761 8.498 7.635 8.161 12,841,326 +0.36(+4.65%)
Feb 04, 2009 8.111 8.248 7.761 7.798 8,977,385 -0.44(-5.39%)
Feb 03, 2009 7.798 8.380 7.673 8.242 8,238,047 +0.41(+5.19%)
Feb 02, 2009 7.623 8.186 7.429 7.836 17,744,944 -0.10(-1.26%)
Jan 30, 2009 8.442 8.473 7.867 7.936 0 -0.51(-6.07%)
Jan 29, 2009 8.742 8.936 8.330 8.448 5,960,912 -0.42(-4.72%)
Jan 28, 2009 8.542 9.068 8.542 8.867 5,771,923 +0.50(+5.98%)
Jan 27, 2009 8.405 8.680 8.217 8.367 7,865,261 +0.02(+0.22%)
Jan 26, 2009 8.411 8.792 8.148 8.348 6,146,611 +0.03(+0.38%)
Jan 23, 2009 7.942 8.473 7.610 8.317 6,313,231 +0.15(+1.84%)
Jan 22, 2009 7.992 8.511 7.892 8.167 8,199,396 +0.02(+0.23%)
Jan 21, 2009 7.692 8.176 7.548 8.148 9,710,057 +0.64(+8.49%)
Jan 20, 2009 8.136 8.211 7.460 7.510 11,222,274 -0.61(-7.54%)
Jan 16, 2009 8.023 8.192 7.817 8.123 0 +0.19(+2.44%)
Jan 15, 2009 7.535 8.273 7.279 7.929 12,635,841 +0.40(+5.32%)
Jan 14, 2009 7.848 8.073 7.390 7.529 11,421,247 -0.67(-8.16%)
Jan 13, 2009 8.355 8.749 8.029 8.198 10,147,453 -0.16(-1.94%)
Jan 12, 2009 8.686 8.805 8.236 8.361 6,919,351 -0.37(-4.23%)
Jan 09, 2009 9.093 9.099 8.649 8.730 8,091,806 -0.36(-3.92%)
Jan 08, 2009 8.861 9.218 8.273 9.086 15,045,129 -0.22(-2.35%)
Jan 07, 2009 9.693 9.855 9.174 9.305 8,405,582 -0.64(-6.47%)
Jan 06, 2009 9.612 10.07 9.374 9.949 12,857,036 +0.44(+4.67%)
Jan 05, 2009 9.005 9.762 8.961 9.505 12,069,915 +0.41(+4.47%)
Jan 02, 2009 8.342 9.193 8.330 9.099 0 +0.78(+9.32%)
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.