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

Nordstrom (NY: JWN )

21.30 -0.20 (-0.93%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 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 (%)
Mar 31, 2009 11.09 11.22 10.32 10.91 8,955,004 -0.02(-0.18%)
Mar 30, 2009 11.09 11.14 10.66 10.93 6,111,736 -0.64(-5.57%)
Mar 26, 2009 10.85 11.64 10.66 11.57 10,343,262 +0.94(+8.89%)
Mar 25, 2009 10.93 11.54 10.08 10.63 12,906,079 -0.05(-0.49%)
Mar 24, 2009 10.17 10.99 10.03 10.68 11,592,856 +0.37(+3.60%)
Mar 23, 2009 10.06 10.32 9.959 10.31 7,542,847 +0.94(+10.08%)
Mar 20, 2009 9.952 10.00 9.138 9.366 7,256,395 -0.57(-5.77%)
Mar 19, 2009 10.35 10.42 9.832 9.939 6,622,254 -0.18(-1.78%)
Mar 18, 2009 10.02 10.41 9.633 10.12 14,440,167 -0.11(-1.10%)
Mar 17, 2009 9.939 10.27 9.665 10.23 7,104,705 +0.44(+4.52%)
Mar 16, 2009 10.25 10.42 9.737 9.789 10,322,483 -0.34(-3.34%)
Mar 13, 2009 9.965 10.51 9.789 10.13 0 +0.19(+1.90%)
Mar 12, 2009 9.366 9.991 9.131 9.939 9,829,470 +0.53(+5.68%)
Mar 11, 2009 9.125 9.672 8.858 9.405 11,317,639 +0.39(+4.34%)
Mar 10, 2009 8.259 9.118 8.174 9.014 11,211,390 +0.97(+12.06%)
Mar 09, 2009 7.783 8.389 7.731 8.044 9,174,832 +0.12(+1.56%)
Mar 06, 2009 8.044 8.187 7.601 7.920 0 -0.05(-0.57%)
Mar 05, 2009 8.389 8.448 7.842 7.966 13,489,965 -0.89(-10.01%)
Mar 04, 2009 8.408 9.066 8.363 8.851 9,141,798 +0.46(+5.51%)
Mar 02, 2009 8.597 8.838 8.298 8.389 8,604,313 -0.38(-4.38%)
Feb 27, 2009 8.141 8.930 8.044 8.773 0 +0.33(+3.86%)
Feb 26, 2009 9.034 9.034 8.389 8.448 6,811,808 -0.16(-1.89%)
Feb 25, 2009 8.838 9.184 8.389 8.610 12,085,171 -0.31(-3.43%)
Feb 24, 2009 8.174 8.956 8.083 8.916 23,941,600 +1.54(+20.83%)
Feb 23, 2009 7.829 7.998 7.288 7.379 9,010,569 -0.36(-4.71%)
Feb 20, 2009 7.562 7.900 7.321 7.744 0 +0.04(+0.51%)
Feb 19, 2009 8.011 8.213 7.653 7.705 10,867,610 -0.14(-1.74%)
Feb 18, 2009 8.304 8.343 7.770 7.842 9,233,526 -0.33(-3.99%)
Feb 17, 2009 8.467 8.539 8.128 8.167 10,972,163 -0.42(-4.86%)
Feb 13, 2009 8.864 9.105 8.584 8.584 5,795,543 -0.38(-4.28%)
Feb 12, 2009 8.578 9.014 8.330 8.969 8,161,951 +0.29(+3.30%)
Feb 11, 2009 8.669 8.930 8.532 8.682 5,466,033 +0.08(+0.91%)
Feb 10, 2009 8.943 9.398 8.565 8.604 8,319,096 -0.42(-4.62%)
Feb 09, 2009 9.112 9.262 8.923 9.021 3,867,817 -0.22(-2.40%)
Feb 06, 2009 8.461 9.359 8.454 9.242 8,978,245 +0.74(+8.74%)
Feb 05, 2009 8.083 8.851 7.953 8.500 12,329,316 +0.38(+4.65%)
Feb 04, 2009 8.448 8.591 8.083 8.122 8,619,438 -0.46(-5.39%)
Feb 03, 2009 8.122 8.728 7.992 8.584 7,909,579 +0.42(+5.19%)
Feb 02, 2009 7.940 8.526 7.738 8.161 17,037,418 -0.10(-1.26%)
Jan 30, 2009 8.793 8.825 8.194 8.265 0 -0.53(-6.07%)
Jan 29, 2009 9.105 9.307 8.675 8.799 5,723,238 -0.44(-4.72%)
Jan 28, 2009 8.897 9.444 8.897 9.236 5,541,785 +0.52(+5.98%)
Jan 27, 2009 8.754 9.040 8.558 8.715 7,551,657 +0.02(+0.22%)
Jan 26, 2009 8.760 9.157 8.487 8.695 5,901,533 +0.03(+0.38%)
Jan 23, 2009 8.272 8.825 7.926 8.662 6,061,509 +0.16(+1.84%)
Jan 22, 2009 8.324 8.864 8.220 8.506 7,872,470 +0.02(+0.23%)
Jan 21, 2009 8.011 8.516 7.861 8.487 9,322,898 +0.66(+8.49%)
Jan 20, 2009 8.474 8.552 7.770 7.822 10,774,819 -0.64(-7.54%)
Jan 16, 2009 8.356 8.532 8.141 8.461 0 +0.20(+2.44%)
Jan 15, 2009 7.848 8.617 7.581 8.259 12,132,024 +0.42(+5.32%)
Jan 14, 2009 8.174 8.408 7.697 7.842 10,965,859 -0.70(-8.16%)
Jan 13, 2009 8.702 9.112 8.363 8.539 9,742,853 -0.17(-1.94%)
Jan 12, 2009 9.047 9.171 8.578 8.708 6,643,462 -0.38(-4.23%)
Jan 09, 2009 9.470 9.477 9.008 9.092 7,769,169 -0.37(-3.92%)
Jan 08, 2009 9.229 9.600 8.617 9.464 14,445,249 -0.23(-2.35%)
Jan 07, 2009 10.10 10.26 9.555 9.692 8,070,434 -0.67(-6.47%)
Jan 06, 2009 10.01 10.49 9.763 10.36 12,344,400 +0.46(+4.67%)
Jan 05, 2009 9.379 10.17 9.333 9.900 11,588,663 +0.42(+4.47%)
Jan 02, 2009 8.689 9.574 8.675 9.477 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.