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

Nordstrom (NY: JWN )

22.91 +0.35 (+1.55%)
Official Closing 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 (%)
Oct 30, 2009 20.53 21.08 19.99 20.37 11,289,535 -0.26(-1.27%)
Oct 29, 2009 19.87 20.78 19.85 20.63 10,097,546 +0.98(+4.99%)
Oct 28, 2009 20.35 20.58 19.58 19.65 6,714,854 -0.82(-4.01%)
Oct 27, 2009 21.32 21.56 20.44 20.47 10,598,899 -0.96(-4.49%)
Oct 26, 2009 21.67 22.20 21.30 21.44 6,900,482 -0.13(-0.59%)
Oct 23, 2009 21.78 21.81 21.53 21.56 5,713,627 -0.46(-2.07%)
Oct 22, 2009 21.77 22.24 21.77 22.02 10,455,778 +0.33(+1.54%)
Oct 21, 2009 22.47 22.83 21.61 21.69 7,258,724 -0.88(-3.92%)
Oct 20, 2009 22.57 22.73 22.50 22.57 5,586,589 -0.41(-1.79%)
Oct 19, 2009 22.18 23.41 22.18 22.98 10,378,338 +0.92(+4.15%)
Oct 16, 2009 22.17 22.26 21.54 22.06 7,443,227 +0.02(+0.09%)
Oct 15, 2009 22.19 22.40 21.88 22.04 5,251,248 -0.26(-1.15%)
Oct 14, 2009 21.95 22.41 21.95 22.30 6,555,860 +0.54(+2.50%)
Oct 13, 2009 21.52 21.88 21.45 21.76 5,166,863 +0.21(+0.98%)
Oct 12, 2009 21.79 21.92 21.29 21.54 5,906,218 +0.23(+1.08%)
Oct 09, 2009 21.33 21.49 21.08 21.31 5,083,768 -0.21(-0.95%)
Oct 08, 2009 20.78 21.62 20.71 21.52 9,834,826 +0.83(+4.00%)
Oct 07, 2009 20.51 20.86 20.30 20.69 6,736,467 +0.12(+0.59%)
Oct 06, 2009 20.51 20.70 20.30 20.57 8,257,676 +0.24(+1.20%)
Oct 05, 2009 19.04 20.33 19.04 20.33 12,738,934 +1.77(+9.53%)
Oct 02, 2009 18.64 18.81 18.39 18.56 7,188,004 -0.28(-1.50%)
Oct 01, 2009 19.47 19.70 18.77 18.84 6,343,278 -0.74(-3.77%)
Sep 30, 2009 19.72 19.79 19.13 19.58 5,516,480 -0.13(-0.68%)
Sep 29, 2009 19.74 19.95 19.23 19.71 7,520,493 +0.10(+0.49%)
Sep 28, 2009 19.49 19.78 19.42 19.62 10,330,772 +0.25(+1.29%)
Sep 25, 2009 19.69 19.70 19.29 19.37 6,489,072 -0.28(-1.40%)
Sep 24, 2009 20.05 20.24 19.56 19.64 5,464,466 -0.37(-1.83%)
Sep 23, 2009 20.56 20.82 19.99 20.01 5,650,050 -0.65(-3.16%)
Sep 22, 2009 20.42 21.03 20.31 20.66 4,726,185 +0.40(+1.99%)
Sep 21, 2009 20.27 20.45 20.00 20.26 3,613,964 -0.18(-0.88%)
Sep 18, 2009 20.42 20.60 20.03 20.44 5,469,420 +0.12(+0.57%)
Sep 17, 2009 20.07 20.61 20.03 20.32 9,170,801 +0.42(+2.13%)
Sep 16, 2009 19.62 20.21 19.45 19.90 10,333,836 +0.38(+1.97%)
Sep 15, 2009 19.06 19.87 18.66 19.51 10,948,367 +0.44(+2.32%)
Sep 14, 2009 18.67 19.10 18.37 19.07 6,128,455 +0.27(+1.43%)
Sep 11, 2009 19.17 19.19 18.59 18.80 5,163,308 -0.39(-2.04%)
Sep 10, 2009 19.07 19.27 18.78 19.19 5,240,091 +0.12(+0.64%)
Sep 09, 2009 18.67 19.13 18.37 19.07 5,353,032 +0.37(+1.95%)
Sep 08, 2009 18.59 19.20 18.54 18.70 7,494,360 -0.03(-0.17%)
Sep 04, 2009 18.92 18.92 18.50 18.74 6,326,439 -0.22(-1.18%)
Sep 03, 2009 17.60 19.02 17.42 18.96 13,151,937 +1.53(+8.79%)
Sep 02, 2009 17.44 17.77 17.29 17.43 6,190,843 -0.23(-1.31%)
Sep 01, 2009 17.94 18.54 17.51 17.66 6,458,662 -0.31(-1.75%)
Aug 31, 2009 18.19 18.21 17.87 17.97 5,383,775 -0.36(-1.96%)
Aug 28, 2009 18.40 18.65 18.27 18.33 5,489,122 +0.10(+0.53%)
Aug 27, 2009 18.26 18.52 18.02 18.24 5,283,270 -0.12(-0.63%)
Aug 26, 2009 18.59 18.84 18.23 18.35 4,721,243 -0.21(-1.13%)
Aug 25, 2009 18.08 18.67 17.86 18.56 8,613,295 +0.65(+3.63%)
Aug 24, 2009 17.94 18.21 17.86 17.91 7,495,005 -0.04(-0.25%)
Aug 21, 2009 17.84 18.35 17.72 17.96 5,355,955 +0.23(+1.29%)
Aug 20, 2009 17.59 17.84 17.46 17.73 6,502,258 +0.09(+0.51%)
Aug 19, 2009 16.97 17.66 16.73 17.64 6,906,188 +0.45(+2.60%)
Aug 18, 2009 17.35 17.52 16.94 17.19 6,470,689 -0.07(-0.41%)
Aug 17, 2009 17.25 17.55 17.12 17.26 9,759,661 -0.50(-2.83%)
Aug 14, 2009 18.56 19.02 17.59 17.77 16,752,822 -1.20(-6.35%)
Aug 13, 2009 18.96 19.05 18.19 18.97 8,540,007 +0.22(+1.16%)
Aug 12, 2009 18.52 19.04 18.44 18.75 9,202,475 +0.01(+0.07%)
Aug 11, 2009 18.66 19.06 18.33 18.74 7,658,611 +0.03(+0.14%)
Aug 10, 2009 19.26 19.36 18.50 18.72 10,676,328 -0.60(-3.10%)
Aug 07, 2009 18.17 19.59 18.14 19.31 9,175,737 +1.46(+8.18%)
Aug 06, 2009 18.10 18.65 17.65 17.86 6,857,361 +0.03(+0.18%)
Aug 05, 2009 17.38 17.96 16.95 17.82 9,705,298 +0.53(+3.06%)
Aug 04, 2009 17.40 17.67 17.20 17.29 6,266,740 -0.21(-1.21%)
Aug 03, 2009 17.21 17.53 16.92 17.51 7,427,345 +0.65(+3.87%)
Jul 31, 2009 16.44 16.98 16.26 16.85 6,293,821 +0.57(+3.52%)
Jul 30, 2009 16.33 16.93 16.23 16.28 6,417,541 +0.15(+0.91%)
Jul 29, 2009 16.28 16.54 15.83 16.13 6,492,088 -0.32(-1.94%)
Jul 28, 2009 16.45 16.77 16.11 16.45 5,023,598 -0.17(-1.00%)
Jul 27, 2009 16.73 16.80 16.22 16.62 5,952,745 -0.36(-2.14%)
Jul 24, 2009 16.36 17.02 16.11 16.98 1,725 +0.54(+3.30%)
Jul 23, 2009 15.48 16.83 15.22 16.44 14,954,543 +0.98(+6.31%)
Jul 22, 2009 14.73 15.55 14.73 15.46 8,299,758 +0.61(+4.08%)
Jul 21, 2009 15.12 15.16 14.44 14.86 6,902,329 -0.09(-0.60%)
Jul 20, 2009 14.18 14.98 14.09 14.95 7,657,382 +0.92(+6.59%)
Jul 17, 2009 13.69 14.18 13.69 14.02 5,648,899 +0.13(+0.96%)
Jul 16, 2009 13.76 14.00 13.41 13.89 5,195,570 +0.11(+0.79%)
Jul 15, 2009 12.92 13.83 12.91 13.78 8,951,007 +0.96(+7.51%)
Jul 14, 2009 12.84 12.91 12.52 12.82 7,303,789 +0.02(+0.15%)
Jul 13, 2009 12.56 12.81 12.45 12.80 5,281,537 +0.36(+2.87%)
Jul 10, 2009 12.40 12.87 12.31 12.44 4,442,043 -0.13(-1.01%)
Jul 09, 2009 12.36 12.78 12.23 12.57 9,025,916 +0.48(+4.01%)
Jul 08, 2009 11.59 12.17 11.59 12.09 8,508,365 +0.41(+3.55%)
Jul 07, 2009 12.32 12.32 11.61 11.67 6,823,772 -0.58(-4.73%)
Jul 06, 2009 11.95 12.50 11.80 12.25 7,613,476 +0.38(+3.17%)
Jul 02, 2009 12.60 12.60 11.88 11.88 5,631,983 -0.91(-7.13%)
Jul 01, 2009 12.72 13.16 12.67 12.79 4,923,768 +0.11(+0.85%)
Jun 30, 2009 12.72 13.06 12.45 12.68 8,002,037 +0.15(+1.22%)
Jun 29, 2009 12.49 12.70 12.20 12.53 4,341,593 +0.08(+0.61%)
Jun 26, 2009 12.53 12.74 12.38 12.45 4,820,836 -0.05(-0.41%)
Jun 25, 2009 12.60 12.72 12.42 12.50 7,449,111 +0.34(+2.78%)
Jun 24, 2009 11.77 12.45 11.72 12.16 7,226,442 +0.52(+4.43%)
Jun 23, 2009 12.07 12.23 11.57 11.65 6,749,461 -0.43(-3.54%)
Jun 22, 2009 12.24 12.24 11.79 12.07 6,372,831 -0.17(-1.41%)
Jun 19, 2009 12.27 12.40 12.02 12.25 7,776,223 +0.15(+1.21%)
Jun 18, 2009 12.16 12.21 11.81 12.10 5,737,447 -0.06(-0.47%)
Jun 17, 2009 12.11 12.39 11.65 12.16 9,094,823 +0.05(+0.42%)
Jun 16, 2009 13.05 13.11 12.07 12.11 9,709,301 -0.89(-6.82%)
Jun 15, 2009 13.04 13.12 12.84 12.99 6,242,175 -0.25(-1.88%)
Jun 12, 2009 13.00 13.28 12.72 13.24 6,240,788 +0.16(+1.22%)
Jun 11, 2009 13.14 13.34 12.91 13.08 6,353,074 -0.16(-1.20%)
Jun 10, 2009 13.72 13.83 13.01 13.24 6,346,291 -0.38(-2.81%)
Jun 09, 2009 13.62 13.78 13.37 13.62 4,709,112 +0.14(+1.04%)
Jun 08, 2009 13.18 13.64 13.04 13.48 5,813,198 +0.04(+0.28%)
Jun 05, 2009 13.73 14.00 13.22 13.44 6,441,344 -0.09(-0.66%)
Jun 04, 2009 14.32 14.32 13.34 13.53 15,055,844 -1.01(-6.97%)
Jun 03, 2009 14.48 14.73 14.25 14.55 8,736,385 -0.13(-0.91%)
Jun 02, 2009 14.14 14.95 13.90 14.68 15,790,487 +0.37(+2.58%)
Jun 01, 2009 12.59 14.46 12.59 14.31 15,882,528 +1.76(+14.02%)
May 29, 2009 12.53 12.88 12.42 12.55 13,237,190 +0.11(+0.87%)
May 28, 2009 12.98 13.22 12.25 12.44 14,226,834 -0.87(-6.51%)
May 27, 2009 13.57 14.08 13.28 13.31 7,435,658 -0.20(-1.51%)
May 26, 2009 13.04 13.89 12.81 13.51 7,731,318 +0.33(+2.50%)
May 22, 2009 13.29 13.45 12.81 13.19 5,277,257 -0.04(-0.29%)
May 21, 2009 13.88 14.06 13.12 13.22 11,085,105 -0.84(-5.94%)
May 20, 2009 14.61 15.11 13.94 14.06 11,441,462 -0.45(-3.10%)
May 19, 2009 14.32 14.85 14.17 14.51 7,060,183 -0.02(-0.13%)
May 18, 2009 14.19 14.58 13.77 14.53 11,797,644 +0.24(+1.68%)
May 15, 2009 13.69 14.58 13.55 14.29 27,085,684 +1.03(+7.78%)
May 14, 2009 12.87 13.75 12.78 13.25 10,206,944 +0.43(+3.35%)
May 13, 2009 13.48 13.65 12.65 12.82 15,931,173 -1.09(-7.86%)
May 12, 2009 14.25 14.53 13.48 13.92 10,390,420 -0.27(-1.87%)
May 11, 2009 14.34 14.67 13.84 14.18 9,213,132 -0.43(-2.94%)
May 08, 2009 14.74 15.03 13.93 14.61 8,752,645 -0.03(-0.22%)
May 07, 2009 15.53 15.82 14.08 14.65 15,750,011 -0.40(-2.65%)
May 06, 2009 15.44 15.80 14.71 15.05 15,379,936 -0.08(-0.50%)
May 05, 2009 14.99 15.58 14.87 15.12 9,303,582 -0.04(-0.25%)
May 04, 2009 15.15 15.23 14.99 15.16 8,885,910 +0.92(+6.49%)
May 01, 2009 14.34 14.55 13.81 14.24 6,379,129 -0.08(-0.57%)
Apr 30, 2009 13.91 14.66 13.73 14.32 9,435,975 +0.62(+4.53%)
Apr 29, 2009 13.91 14.17 13.60 13.70 8,941,675 +0.01(+0.09%)
Apr 28, 2009 13.55 14.12 13.34 13.68 6,703,662 -0.08(-0.60%)
Apr 27, 2009 13.99 14.06 13.48 13.77 7,891,437 -0.47(-3.29%)
Apr 24, 2009 13.52 14.46 13.41 14.24 9,771,071 +0.86(+6.43%)
Apr 23, 2009 13.87 13.89 12.91 13.37 7,902,923 -0.19(-1.40%)
Apr 22, 2009 13.02 14.39 13.00 13.56 11,906,927 +0.17(+1.28%)
Apr 21, 2009 12.89 13.59 12.81 13.39 8,166,541 +0.24(+1.83%)
Apr 20, 2009 13.94 13.94 13.02 13.15 10,306,709 -0.93(-6.60%)
Apr 17, 2009 13.45 14.13 13.27 14.08 10,442,328 +0.65(+4.80%)
Apr 16, 2009 12.74 13.77 12.67 13.44 11,434,931 +0.82(+6.52%)
Apr 15, 2009 13.13 13.26 12.15 12.62 13,096,128 -0.65(-4.91%)
Apr 14, 2009 13.13 13.91 13.11 13.27 10,828,987 -0.82(-5.79%)
Apr 13, 2009 13.61 14.22 13.36 14.08 11,211,387 +0.22(+1.60%)
Apr 09, 2009 12.43 13.92 12.01 13.86 18,036,882 +2.05(+17.35%)
Apr 08, 2009 10.92 11.98 10.92 11.81 12,190,579 +1.09(+10.21%)
Apr 07, 2009 11.40 11.45 10.69 10.72 10,214,291 -1.15(-9.65%)
Apr 06, 2009 12.13 12.15 11.57 11.86 6,555,952 -0.46(-3.75%)
Apr 03, 2009 11.63 12.35 11.58 12.32 8,669,304 +0.68(+5.87%)
Apr 02, 2009 11.09 11.96 11.09 11.64 8,252,132 +0.80(+7.35%)
Apr 01, 2009 10.41 10.90 10.23 10.84 6,788,282 +0.25(+2.33%)
Mar 31, 2009 10.77 10.89 10.02 10.60 9,218,784 -0.02(-0.18%)
Mar 30, 2009 10.77 10.82 10.35 10.62 6,291,764 -0.63(-5.57%)
Mar 26, 2009 10.54 11.31 10.36 11.24 10,647,935 +0.92(+8.88%)
Mar 25, 2009 10.62 11.21 9.788 10.33 13,286,242 -0.05(-0.49%)
Mar 24, 2009 9.882 10.67 9.743 10.38 11,934,336 +0.36(+3.60%)
Mar 23, 2009 9.775 10.02 9.674 10.02 7,765,030 +0.92(+10.08%)
Mar 20, 2009 9.667 9.718 8.876 9.098 7,470,140 -0.56(-5.77%)
Mar 19, 2009 10.05 10.12 9.550 9.655 6,817,320 -0.17(-1.78%)
Mar 18, 2009 9.731 10.12 9.357 9.830 14,865,518 -0.11(-1.10%)
Mar 17, 2009 9.655 9.977 9.389 9.939 7,313,982 +0.43(+4.52%)
Mar 16, 2009 9.952 10.12 9.459 9.509 10,626,543 -0.33(-3.34%)
Mar 13, 2009 9.680 10.21 9.509 9.838 0 +0.18(+1.90%)
Mar 12, 2009 9.098 9.705 8.870 9.655 10,119,008 +0.52(+5.68%)
Mar 11, 2009 8.864 9.395 8.604 9.136 11,651,012 +0.38(+4.34%)
Mar 10, 2009 8.022 8.857 7.940 8.756 11,541,634 +0.94(+12.06%)
Mar 09, 2009 7.561 8.149 7.510 7.814 9,445,087 +0.12(+1.56%)
Mar 06, 2009 7.814 7.953 7.383 7.693 0 -0.04(-0.57%)
Mar 05, 2009 8.149 8.206 7.617 7.738 13,887,327 -0.86(-10.01%)
Mar 04, 2009 8.168 8.807 8.124 8.598 9,411,079 +0.45(+5.51%)
Mar 02, 2009 8.351 8.585 8.060 8.149 8,857,763 -0.37(-4.38%)
Feb 27, 2009 7.908 8.674 7.814 8.522 0 +0.32(+3.86%)
Feb 26, 2009 8.775 8.775 8.149 8.206 7,012,457 -0.16(-1.89%)
Feb 25, 2009 8.585 8.921 8.149 8.364 12,441,153 -0.20(-2.29%)
Feb 24, 2009 7.847 8.598 7.760 8.560 24,938,288 +1.48(+20.83%)
Feb 23, 2009 7.516 7.678 6.997 7.084 9,385,679 -0.35(-4.71%)
Feb 20, 2009 7.260 7.585 7.028 7.435 0 +0.04(+0.51%)
Feb 19, 2009 7.691 7.885 7.347 7.397 11,320,028 -0.13(-1.74%)
Feb 18, 2009 7.972 8.010 7.460 7.528 9,617,917 -0.31(-3.99%)
Feb 17, 2009 8.129 8.197 7.804 7.841 11,428,934 -0.40(-4.86%)
Feb 13, 2009 8.510 8.741 8.241 8.241 6,036,811 -0.37(-4.28%)
Feb 12, 2009 8.235 8.654 7.997 8.610 8,501,733 +0.28(+3.30%)
Feb 11, 2009 8.323 8.573 8.191 8.335 5,693,584 +0.08(+0.91%)
Feb 10, 2009 8.585 9.023 8.222 8.260 8,665,420 -0.40(-4.62%)
Feb 09, 2009 8.748 8.892 8.566 8.660 4,028,834 -0.21(-2.40%)
Feb 06, 2009 8.122 8.985 8.116 8.873 9,352,009 +0.71(+8.74%)
Feb 05, 2009 7.760 8.498 7.635 8.160 12,842,585 +0.36(+4.65%)
Feb 04, 2009 8.110 8.247 7.760 7.797 8,978,265 -0.44(-5.39%)
Feb 03, 2009 7.797 8.379 7.672 8.241 8,238,855 +0.41(+5.19%)
Feb 02, 2009 7.622 8.185 7.428 7.835 17,746,684 -0.10(-1.26%)
Jan 30, 2009 8.441 8.473 7.866 7.935 0 -0.51(-6.07%)
Jan 29, 2009 8.741 8.935 8.329 8.448 5,961,496 -0.42(-4.72%)
Jan 28, 2009 8.541 9.067 8.541 8.867 5,772,489 +0.50(+5.98%)
Jan 27, 2009 8.404 8.679 8.216 8.366 7,866,032 +0.02(+0.22%)
Jan 26, 2009 8.410 8.791 8.147 8.348 6,147,214 +0.03(+0.38%)
Jan 23, 2009 7.941 8.473 7.610 8.316 6,313,850 +0.15(+1.84%)
Jan 22, 2009 7.991 8.510 7.891 8.166 8,200,200 +0.02(+0.23%)
Jan 21, 2009 7.691 8.176 7.547 8.147 9,711,010 +0.64(+8.49%)
Jan 20, 2009 8.135 8.210 7.460 7.510 11,223,375 -0.61(-7.54%)
Jan 16, 2009 8.022 8.191 7.816 8.122 0 +0.19(+2.44%)
Jan 15, 2009 7.535 8.273 7.278 7.929 12,637,080 +0.40(+5.32%)
Jan 14, 2009 7.847 8.072 7.389 7.528 11,422,367 -0.67(-8.16%)
Jan 13, 2009 8.354 8.748 8.029 8.197 10,148,448 -0.16(-1.94%)
Jan 12, 2009 8.685 8.804 8.235 8.360 6,920,029 -0.37(-4.23%)
Jan 09, 2009 9.092 9.098 8.648 8.729 8,092,600 -0.36(-3.92%)
Jan 08, 2009 8.860 9.217 8.273 9.085 15,046,604 -0.22(-2.35%)
Jan 07, 2009 9.692 9.854 9.173 9.304 8,406,406 -0.64(-6.47%)
Jan 06, 2009 9.611 10.07 9.373 9.948 12,858,297 +0.44(+4.67%)
Jan 05, 2009 9.004 9.761 8.960 9.504 12,071,099 +0.41(+4.47%)
Jan 02, 2009 8.341 9.192 8.329 9.098 0 +0.78(+9.32%)
Jan 01, 2009 7.678 8.448 7.678 8.323 0 +0.00(+0.00%)
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%)
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.