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

Nordstrom (NY: JWN )

22.20 -0.27 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
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.