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

Nordstrom (NY: JWN )

22.29 -0.53 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
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%)
Jan 01, 2009 7.999 8.800 7.999 8.670 0 +0.00(+0.00%)
Dec 31, 2008 7.999 8.800 7.999 8.670 9,552,108 +0.66(+8.30%)
Dec 30, 2008 7.530 8.018 7.439 8.005 6,679,702 +0.51(+6.87%)
Dec 29, 2008 7.693 7.771 7.335 7.491 3,186,524 -0.27(-3.44%)
Dec 26, 2008 7.777 8.005 7.654 7.758 2,057,499 -0.10(-1.24%)
Dec 24, 2008 7.556 7.934 7.491 7.856 2,632,024 +0.32(+4.24%)
Dec 23, 2008 7.856 8.012 7.510 7.536 5,891,926 -0.26(-3.34%)
Dec 22, 2008 8.422 8.514 7.732 7.797 10,993,845 -0.51(-6.12%)
Dec 19, 2008 8.820 8.872 6.983 8.305 34,454,864 -0.44(-4.99%)
Dec 18, 2008 9.230 9.302 8.579 8.741 8,306,173 -0.36(-4.01%)
Dec 17, 2008 8.442 9.158 8.273 9.106 8,949,842 +0.55(+6.47%)
Dec 16, 2008 7.999 8.605 7.934 8.553 8,577,582 +0.65(+8.24%)
Dec 15, 2008 8.259 8.331 7.732 7.901 4,878,297 -0.35(-4.19%)
Dec 12, 2008 7.914 8.442 7.817 8.246 7,223,618 +0.03(+0.32%)
Dec 11, 2008 8.403 8.592 8.090 8.220 7,754,654 -0.24(-2.85%)
Dec 10, 2008 8.240 9.087 8.188 8.461 10,005,453 +0.32(+3.92%)
Dec 09, 2008 8.572 9.301 8.051 8.142 10,137,527 -0.51(-5.94%)
Dec 08, 2008 8.885 8.982 8.403 8.657 11,671,268 +0.32(+3.83%)
Dec 05, 2008 7.719 8.364 7.335 8.338 12,114,365 +0.51(+6.58%)
Dec 04, 2008 7.452 8.494 7.172 7.823 22,246,326 +0.72(+10.18%)
Dec 03, 2008 6.898 7.387 6.800 7.100 11,455,611 -0.08(-1.18%)
Dec 02, 2008 7.028 7.198 6.585 7.185 10,234,266 +0.11(+1.57%)
Dec 01, 2008 7.133 7.328 6.815 7.074 14,155,728 -0.33(-4.49%)
Nov 28, 2008 7.562 7.660 7.100 7.406 4,472,206 -0.18(-2.40%)
Nov 26, 2008 6.357 7.628 6.357 7.589 14,465,543 +1.09(+16.73%)
Nov 25, 2008 6.585 6.723 6.064 6.501 20,775,518 +0.14(+2.25%)
Nov 24, 2008 5.087 6.631 5.003 6.357 18,230,712 +1.27(+24.97%)
Nov 21, 2008 5.654 5.758 4.306 5.087 22,269,460 -0.38(-7.02%)
Nov 20, 2008 5.784 6.240 5.367 5.472 19,711,248 -0.38(-6.46%)
Nov 19, 2008 6.722 6.989 5.660 5.849 16,440,591 -0.91(-13.49%)
Nov 18, 2008 7.048 7.321 6.279 6.761 16,793,774 -0.29(-4.07%)
Nov 17, 2008 7.549 7.784 7.041 7.048 7,672,992 -0.60(-7.84%)
Nov 14, 2008 7.817 8.598 7.647 7.647 0 -0.79(-9.41%)
Nov 13, 2008 8.217 8.468 7.227 8.442 16,921,192 +0.22(+2.69%)
Nov 12, 2008 8.351 8.794 8.188 8.220 7,699,629 -0.44(-5.11%)
Nov 11, 2008 8.996 9.074 8.364 8.663 10,349,886 -0.48(-5.27%)
Nov 10, 2008 10.21 10.37 9.009 9.145 7,297,480 -0.95(-9.42%)
Nov 07, 2008 9.953 10.22 9.451 10.10 7,662,037 +0.18(+1.77%)
Nov 06, 2008 10.38 11.07 9.784 9.920 9,436,607 -0.51(-4.87%)
Nov 05, 2008 10.52 11.28 10.36 10.43 8,955,616 -0.59(-5.38%)
Nov 04, 2008 11.08 11.72 10.70 11.02 5,900,261 +0.35(+3.30%)
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.