Stock Quote

Nordstrom (NY: JWN )

20.90 USD -0.92 (-4.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 49.20 49.50 47.24 47.37 6,856,019 -2.91(-5.79%)
May 30, 2012 50.77 50.85 50.17 50.28 1,608,333 -0.80(-1.57%)
May 29, 2012 50.77 51.24 50.54 51.08 2,042,340 +0.34(+0.67%)
May 25, 2012 50.52 51.06 50.35 50.74 1,588,374 +0.29(+0.57%)
May 24, 2012 50.06 50.78 49.92 50.45 1,637,691 +0.21(+0.42%)
May 23, 2012 49.33 50.39 49.24 50.24 1,834,114 +0.59(+1.19%)
May 22, 2012 49.65 50.63 49.29 49.65 2,125,271 +0.08(+0.16%)
May 21, 2012 48.80 49.73 48.14 49.57 2,099,298 +0.68(+1.39%)
May 18, 2012 48.80 49.53 48.35 48.89 2,559,436 +0.35(+0.72%)
May 17, 2012 50.00 50.35 48.54 48.54 3,191,814 -1.51(-3.02%)
May 16, 2012 50.78 51.01 49.99 50.05 3,009,332 -0.57(-1.13%)
May 15, 2012 50.23 51.42 50.08 50.62 2,342,232 +0.42(+0.84%)
May 14, 2012 50.57 51.30 50.14 50.20 2,488,594 -0.76(-1.49%)
May 11, 2012 51.35 52.31 50.65 50.96 6,557,476 -2.57(-4.80%)
May 10, 2012 54.42 54.42 53.14 53.53 3,303,243 -0.39(-0.72%)
May 09, 2012 53.22 54.41 52.84 53.92 2,179,180 -0.09(-0.17%)
May 08, 2012 54.94 54.94 52.77 54.01 2,754,623 -1.22(-2.21%)
May 07, 2012 55.71 56.26 55.15 55.23 1,473,457 -0.67(-1.20%)
May 04, 2012 56.82 56.98 55.87 55.90 1,474,279 -0.96(-1.69%)
May 03, 2012 57.47 57.75 56.56 56.86 2,106,364 -0.34(-0.59%)
May 02, 2012 55.69 57.26 55.69 57.20 2,446,517 +1.34(+2.40%)
May 01, 2012 55.96 56.49 55.60 55.86 1,380,153 +0.00(+0.00%)
Apr 30, 2012 56.03 56.25 55.53 55.86 1,519,082 -0.19(-0.34%)
Apr 27, 2012 55.88 56.48 55.50 56.05 1,185,207 +0.47(+0.85%)
Apr 26, 2012 55.19 55.86 54.78 55.58 1,215,838 +0.40(+0.72%)
Apr 25, 2012 54.37 55.24 54.35 55.18 1,394,738 +1.25(+2.32%)
Apr 24, 2012 54.78 54.83 53.59 53.93 1,507,053 -0.69(-1.26%)
Apr 23, 2012 54.82 54.91 53.86 54.62 1,194,578 -0.49(-0.89%)
Apr 20, 2012 55.73 55.73 54.90 55.11 1,573,896 -0.45(-0.81%)
Apr 19, 2012 55.85 56.26 55.07 55.56 1,202,155 -0.19(-0.34%)
Apr 18, 2012 55.70 56.06 55.35 55.75 1,111,845 -0.21(-0.38%)
Apr 17, 2012 55.76 56.24 55.52 55.96 1,439,984 +0.44(+0.79%)
Apr 16, 2012 56.00 56.00 54.89 55.52 1,841,840 +0.53(+0.96%)
Apr 13, 2012 54.82 55.42 54.63 54.99 1,282,339 -0.10(-0.18%)
Apr 12, 2012 54.66 55.25 53.89 55.09 1,496,335 +0.46(+0.84%)
Apr 11, 2012 54.12 54.76 53.96 54.63 1,764,795 +1.17(+2.19%)
Apr 10, 2012 55.56 55.72 53.20 53.46 2,134,123 -2.39(-4.28%)
Apr 09, 2012 55.78 55.85 54.98 55.85 1,751,024 -0.32(-0.57%)
Apr 05, 2012 55.52 56.75 55.27 56.17 1,827,485 +0.62(+1.12%)
Apr 04, 2012 55.01 55.61 54.70 55.55 1,796,163 +0.17(+0.31%)
Apr 03, 2012 56.10 56.50 55.31 55.38 1,868,235 -0.74(-1.32%)
Apr 02, 2012 55.50 56.32 55.48 56.12 1,246,443 +0.40(+0.72%)
Mar 30, 2012 55.42 56.03 55.08 55.72 1,893,546 +0.45(+0.81%)
Mar 29, 2012 55.35 55.53 54.42 55.27 1,936,678 +0.56(+1.02%)
Mar 28, 2012 55.44 55.45 54.16 54.71 1,044,257 -0.69(-1.25%)
Mar 27, 2012 55.28 55.67 55.08 55.40 941,375 +0.11(+0.20%)
Mar 26, 2012 54.99 55.47 54.64 55.29 873,454 +0.75(+1.38%)
Mar 23, 2012 54.88 54.90 53.83 54.54 897,268 -0.45(-0.82%)
Mar 22, 2012 54.83 55.43 54.69 54.99 1,268,559 -0.26(-0.47%)
Mar 21, 2012 54.90 55.45 54.74 55.25 1,146,493 +0.51(+0.93%)
Mar 20, 2012 54.22 54.88 54.00 54.74 1,191,650 +0.37(+0.68%)
Mar 19, 2012 54.75 54.81 53.99 54.37 963,293 -0.51(-0.93%)
Mar 16, 2012 55.11 55.36 54.47 54.88 1,823,185 -0.17(-0.31%)
Mar 15, 2012 54.64 55.12 54.23 55.05 1,612,826 +0.37(+0.68%)
Mar 14, 2012 54.65 54.98 54.39 54.68 1,215,181 -0.22(-0.40%)
Mar 13, 2012 53.94 54.95 53.16 54.90 2,266,588 +1.23(+2.29%)
Mar 12, 2012 54.16 54.31 53.55 53.67 1,052,760 -0.41(-0.76%)
Mar 09, 2012 53.93 54.25 53.63 54.08 1,127,737 +0.40(+0.75%)
Mar 08, 2012 53.63 53.92 53.29 53.68 1,131,139 +0.48(+0.90%)
Mar 07, 2012 52.72 53.35 52.46 53.20 1,355,988 +0.79(+1.51%)
Mar 06, 2012 53.09 53.19 52.30 52.41 1,585,898 -1.09(-2.04%)
Mar 05, 2012 53.46 53.75 53.18 53.50 1,294,850 -0.05(-0.09%)
Mar 02, 2012 54.00 54.09 53.34 53.55 1,376,757 -0.22(-0.41%)
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.