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

Nordstrom (NY: JWN )

21.50 +0.27 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 11.09 11.22 10.32 10.91 8,954,125 -0.02(-0.18%)
Mar 30, 2009 11.09 11.14 10.66 10.93 6,111,136 -0.64(-5.57%)
Mar 26, 2009 10.85 11.64 10.66 11.57 10,342,247 +0.94(+8.88%)
Mar 25, 2009 10.93 11.54 10.08 10.63 12,904,812 -0.05(-0.49%)
Mar 24, 2009 10.17 10.99 10.03 10.68 11,591,718 +0.37(+3.60%)
Mar 23, 2009 10.06 10.32 9.960 10.31 7,542,106 +0.94(+10.08%)
Mar 20, 2009 9.953 10.01 9.139 9.367 7,255,683 -0.57(-5.77%)
Mar 19, 2009 10.35 10.42 9.833 9.940 6,621,604 -0.18(-1.78%)
Mar 18, 2009 10.02 10.42 9.634 10.12 14,438,749 -0.11(-1.10%)
Mar 17, 2009 9.940 10.27 9.666 10.23 7,104,007 +0.44(+4.52%)
Mar 16, 2009 10.25 10.42 9.738 9.790 10,321,469 -0.34(-3.34%)
Mar 13, 2009 9.966 10.51 9.790 10.13 0 +0.19(+1.90%)
Mar 12, 2009 9.367 9.992 9.132 9.940 9,828,505 +0.53(+5.68%)
Mar 11, 2009 9.126 9.673 8.859 9.406 11,316,527 +0.39(+4.34%)
Mar 10, 2009 8.259 9.119 8.175 9.015 11,210,289 +0.97(+12.06%)
Mar 09, 2009 7.784 8.390 7.732 8.045 9,173,931 +0.12(+1.56%)
Mar 06, 2009 8.045 8.188 7.602 7.921 0 -0.05(-0.57%)
Mar 05, 2009 8.390 8.448 7.843 7.966 13,488,641 -0.89(-10.01%)
Mar 04, 2009 8.409 9.067 8.364 8.852 9,140,900 +0.46(+5.51%)
Mar 02, 2009 8.598 8.839 8.299 8.390 8,603,469 -0.38(-4.38%)
Feb 27, 2009 8.142 8.930 8.045 8.774 0 +0.33(+3.86%)
Feb 26, 2009 9.035 9.035 8.390 8.448 6,811,139 -0.16(-1.89%)
Feb 25, 2009 8.839 9.184 8.390 8.611 12,083,985 -0.31(-3.43%)
Feb 24, 2009 8.175 8.956 8.084 8.917 23,939,250 +1.54(+20.83%)
Feb 23, 2009 7.830 7.999 7.289 7.380 9,009,684 -0.36(-4.71%)
Feb 20, 2009 7.562 7.901 7.321 7.745 0 +0.04(+0.51%)
Feb 19, 2009 8.012 8.214 7.654 7.706 10,866,543 -0.14(-1.74%)
Feb 18, 2009 8.305 8.344 7.771 7.843 9,232,619 -0.33(-3.99%)
Feb 17, 2009 8.468 8.540 8.129 8.168 10,971,086 -0.42(-4.86%)
Feb 13, 2009 8.865 9.106 8.585 8.585 5,794,974 -0.38(-4.28%)
Feb 12, 2009 8.579 9.015 8.331 8.969 8,161,149 +0.29(+3.30%)
Feb 11, 2009 8.670 8.930 8.533 8.683 5,465,497 +0.08(+0.91%)
Feb 10, 2009 8.943 9.399 8.566 8.605 8,318,279 -0.42(-4.62%)
Feb 09, 2009 9.113 9.263 8.924 9.022 3,867,437 -0.22(-2.40%)
Feb 06, 2009 8.461 9.360 8.455 9.243 8,977,364 +0.74(+8.74%)
Feb 05, 2009 8.084 8.852 7.953 8.500 12,328,106 +0.38(+4.65%)
Feb 04, 2009 8.448 8.592 8.084 8.123 8,618,592 -0.46(-5.39%)
Feb 03, 2009 8.123 8.728 7.992 8.585 7,908,803 +0.42(+5.19%)
Feb 02, 2009 7.940 8.527 7.738 8.162 17,035,744 -0.10(-1.26%)
Jan 30, 2009 8.794 8.826 8.194 8.266 0 -0.53(-6.07%)
Jan 29, 2009 9.106 9.308 8.676 8.800 5,722,676 -0.44(-4.72%)
Jan 28, 2009 8.898 9.445 8.898 9.237 5,541,241 +0.52(+5.98%)
Jan 27, 2009 8.755 9.041 8.559 8.715 7,550,915 +0.02(+0.22%)
Jan 26, 2009 8.761 9.158 8.487 8.696 5,900,953 +0.03(+0.38%)
Jan 23, 2009 8.273 8.826 7.927 8.663 6,060,914 +0.16(+1.84%)
Jan 22, 2009 8.325 8.865 8.220 8.507 7,871,697 +0.02(+0.23%)
Jan 21, 2009 8.012 8.517 7.862 8.487 9,321,982 +0.66(+8.49%)
Jan 20, 2009 8.474 8.553 7.771 7.823 10,773,761 -0.64(-7.54%)
Jan 16, 2009 8.357 8.533 8.142 8.461 0 +0.20(+2.44%)
Jan 15, 2009 7.849 8.618 7.582 8.259 12,130,833 +0.42(+5.32%)
Jan 14, 2009 8.175 8.409 7.698 7.843 10,964,782 -0.70(-8.16%)
Jan 13, 2009 8.702 9.113 8.364 8.540 9,741,897 -0.17(-1.94%)
Jan 12, 2009 9.048 9.171 8.579 8.709 6,642,810 -0.38(-4.23%)
Jan 09, 2009 9.471 9.478 9.009 9.093 7,768,407 -0.37(-3.92%)
Jan 08, 2009 9.230 9.601 8.618 9.465 14,443,831 -0.23(-2.35%)
Jan 07, 2009 10.10 10.27 9.556 9.693 8,069,642 -0.67(-6.47%)
Jan 06, 2009 10.01 10.49 9.764 10.36 12,343,188 +0.46(+4.67%)
Jan 05, 2009 9.380 10.17 9.334 9.901 11,587,525 +0.42(+4.47%)
Jan 02, 2009 8.689 9.575 8.676 9.478 0 +0.81(+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.