|
 Nordstrom - [Ticker: JWN] |     | | Last Trade | 53.15 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.28 (+1.01%) | Open | 53.38 | | High | 53.77 | Low | 51.94 | | Volume | 2,689,336 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 40.13 x 200 - 40.14 x 100 | | Former Close | 52.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | JWN quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 3,609,500 | 13.66 | 14.50 | 13.66 | 14.18 | 00:00:00 | | 2009-01-29 | 3,727,700 | 13.98 | 14.29 | 13.32 | 13.51 | 00:00:00 | | 2009-01-30 | 6,028,400 | 13.50 | 13.55 | 12.58 | 12.69 | 00:00:00 | | 2009-02-02 | 11,096,700 | 12.19 | 13.09 | 11.88 | 12.53 | 00:00:00 | | 2009-02-03 | 5,151,200 | 12.47 | 13.40 | 12.27 | 13.18 | 00:00:00 | | 2009-02-04 | 5,614,000 | 12.97 | 13.19 | 12.41 | 12.47 | 00:00:00 | | 2009-02-05 | 8,030,300 | 12.41 | 13.59 | 12.21 | 13.05 | 00:00:00 | | 2009-02-06 | 5,847,700 | 12.99 | 14.37 | 12.98 | 14.19 | 00:00:00 | | 2009-02-09 | 2,519,200 | 13.99 | 14.22 | 13.70 | 13.85 | 00:00:00 | | 2009-02-10 | 5,418,400 | 13.73 | 14.43 | 13.15 | 13.21 | 00:00:00 | | 2009-02-11 | 3,560,200 | 13.31 | 13.71 | 13.10 | 13.33 | 00:00:00 | | 2009-02-12 | 5,316,000 | 13.17 | 13.84 | 12.79 | 13.77 | 00:00:00 | | 2009-02-13 | 3,774,800 | 13.61 | 13.98 | 13.18 | 13.18 | 00:00:00 | | 2009-02-17 | 7,146,400 | 13.00 | 13.11 | 12.48 | 12.54 | 00:00:00 | | 2009-02-18 | 6,014,000 | 12.75 | 12.81 | 11.93 | 12.04 | 00:00:00 | | 2009-02-19 | 7,078,200 | 12.30 | 12.61 | 11.75 | 11.83 | 00:00:00 | | 2009-02-20 | 6,700,400 | 11.61 | 12.13 | 11.24 | 11.89 | 00:00:00 | | 2009-02-23 | 5,868,700 | 12.02 | 12.28 | 11.19 | 11.33 | 00:00:00 | | 2009-02-24 | 15,593,600 | 12.55 | 13.75 | 12.41 | 13.69 | 00:00:00 | | 2009-02-25 | 7,871,200 | 13.57 | 14.10 | 12.88 | 13.22 | 00:00:00 | | 2009-02-26 | 4,437,000 | 13.87 | 13.87 | 12.88 | 12.97 | 00:00:00 | | 2009-02-27 | 6,195,600 | 12.50 | 13.71 | 12.35 | 13.47 | 00:00:00 | | 2009-03-02 | 5,604,200 | 13.20 | 13.57 | 12.74 | 12.86 | 00:00:00 | | 2009-03-03 | 6,885,100 | 13.06 | 13.30 | 12.45 | 12.91 | 00:00:00 | | 2009-03-04 | 5,954,200 | 12.91 | 13.92 | 12.84 | 13.59 | 00:00:00 | | 2009-03-05 | 8,781,600 | 12.88 | 12.97 | 12.04 | 12.23 | 00:00:00 | | 2009-03-06 | 6,558,300 | 12.35 | 12.57 | 11.67 | 12.16 | 00:00:00 | | 2009-03-09 | 5,975,700 | 11.95 | 12.88 | 11.87 | 12.35 | 00:00:00 | | 2009-03-10 | 7,302,200 | 12.68 | 14.00 | 12.55 | 13.85 | 00:00:00 | | 2009-03-11 | 7,371,400 | 14.01 | 14.85 | 13.60 | 14.44 | 00:00:00 | | 2009-03-12 | 6,402,100 | 14.38 | 15.34 | 14.02 | 15.26 | 00:00:00 | | 2009-03-13 | 5,355,900 | 15.30 | 16.14 | 15.03 | 15.55 | 00:00:00 | | 2009-03-16 | 6,723,200 | 15.73 | 16.00 | 14.95 | 15.03 | 00:00:00 | | 2009-03-17 | 4,627,400 | 15.26 | 15.77 | 14.84 | 15.71 | 00:00:00 | | 2009-03-18 | 9,405,100 | 15.38 | 15.99 | 14.79 | 15.54 | 00:00:00 | | 2009-03-19 | 4,313,200 | 15.89 | 16.00 | 15.10 | 15.26 | 00:00:00 | | 2009-03-20 | 4,726,200 | 15.28 | 15.36 | 14.03 | 14.38 | 00:00:00 | | 2009-03-23 | 4,923,000 | 15.07 | 15.84 | 14.19 | 15.83 | 00:00:00 | | 2009-03-24 | 7,550,600 | 15.62 | 16.87 | 15.40 | 16.40 | 00:00:00 | | 2009-03-25 | 8,406,000 | 16.78 | 17.72 | 15.47 | 16.32 | 00:00:00 | | 2009-03-26 | 6,736,800 | 16.66 | 17.87 | 16.37 | 17.77 | 00:00:00 | | 2009-03-27 | 6,550,600 | 17.70 | 17.95 | 17.15 | 17.79 | 00:00:00 | | 2009-03-30 | 3,980,700 | 17.03 | 17.10 | 16.36 | 16.78 | 00:00:00 | | 2009-03-31 | 5,832,600 | 17.02 | 17.22 | 15.84 | 16.75 | 00:00:00 | | 2009-04-01 | 4,294,800 | 16.45 | 17.23 | 16.17 | 17.14 | 00:00:00 | | 2009-04-02 | 5,221,000 | 17.53 | 18.90 | 17.53 | 18.40 | 00:00:00 | | 2009-04-03 | 5,484,900 | 18.38 | 19.52 | 18.30 | 19.48 | 00:00:00 | | 2009-04-06 | 4,147,900 | 19.18 | 19.20 | 18.28 | 18.75 | 00:00:00 | | 2009-04-07 | 6,462,400 | 18.02 | 18.10 | 16.89 | 16.94 | 00:00:00 | | 2009-04-08 | 7,712,800 | 17.26 | 18.93 | 17.26 | 18.67 | 00:00:00 | | 2009-04-09 | 11,411,600 | 19.65 | 22.00 | 18.98 | 21.91 | 00:00:00 | | 2009-04-13 | 7,093,200 | 21.51 | 22.47 | 21.11 | 22.26 | 00:00:00 | | 2009-04-14 | 6,851,300 | 20.75 | 21.98 | 20.72 | 20.97 | 00:00:00 | | 2009-04-15 | 8,285,700 | 20.76 | 20.96 | 19.20 | 19.94 | 00:00:00 | | 2009-04-16 | 7,234,700 | 20.13 | 21.76 | 20.02 | 21.24 | 00:00:00 | | 2009-04-17 | 6,606,700 | 21.26 | 22.33 | 20.98 | 22.26 | 00:00:00 | | 2009-04-20 | 6,520,900 | 22.04 | 22.04 | 20.58 | 20.79 | 00:00:00 | | 2009-04-21 | 5,166,800 | 20.37 | 21.48 | 20.25 | 21.21 | 00:00:00 | | 2009-04-22 | 7,533,300 | 20.58 | 22.75 | 20.54 | 21.44 | 00:00:00 | | 2009-04-23 | 5,000,100 | 21.93 | 21.95 | 20.41 | 21.14 | 00:00:00 | | 2009-04-24 | 6,182,000 | 21.37 | 22.85 | 21.20 | 22.50 | 00:00:00 | | 2009-04-27 | 4,992,900 | 22.12 | 22.26 | 21.31 | 21.76 | 00:00:00 | | 2009-04-28 | 4,241,300 | 21.41 | 22.32 | 21.09 | 21.63 | 00:00:00 | | 2009-04-29 | 5,657,200 | 21.99 | 22.40 | 21.50 | 21.65 | 00:00:00 | | 2009-04-30 | 5,970,000 | 21.98 | 23.17 | 21.70 | 22.63 | 00:00:00 | | 2009-05-01 | 4,036,000 | 22.67 | 22.99 | 21.83 | 22.50 | 00:00:00 | | 2009-05-04 | 5,622,000 | 22.82 | 24.08 | 22.27 | 23.96 | 00:00:00 | | 2009-05-05 | 5,886,200 | 23.69 | 24.62 | 23.51 | 23.90 | 00:00:00 | | 2009-05-06 | 9,730,600 | 24.41 | 24.97 | 23.25 | 23.78 | 00:00:00 | | 2009-05-07 | 9,964,700 | 24.55 | 25.00 | 22.26 | 23.30 | 00:00:00 | | 2009-05-08 | 5,537,700 | 23.29 | 23.76 | 22.01 | 23.10 | 00:00:00 | | 2009-05-11 | 5,829,000 | 22.66 | 23.19 | 21.88 | 22.42 | 00:00:00 | | 2009-05-12 | 6,552,700 | 22.52 | 22.97 | 21.30 | 22.00 | 00:00:00 | | 2009-05-13 | 10,079,300 | 21.31 | 21.57 | 19.99 | 20.27 | 00:00:00 | | 2009-05-14 | 6,458,300 | 20.34 | 21.73 | 20.20 | 20.95 | 00:00:00 | | 2009-05-15 | 17,112,200 | 21.64 | 23.05 | 21.41 | 22.58 | 00:00:00 | | 2009-05-18 | 7,464,200 | 22.43 | 23.05 | 21.77 | 22.96 | 00:00:00 | | 2009-05-19 | 4,466,900 | 22.64 | 23.47 | 22.40 | 22.93 | 00:00:00 | | 2009-05-20 | 7,238,800 | 23.10 | 23.89 | 22.03 | 22.22 | 00:00:00 | | 2009-05-21 | 7,013,300 | 21.94 | 22.23 | 20.74 | 20.90 | 00:00:00 | | 2009-05-22 | 3,338,900 | 21.00 | 21.26 | 20.25 | 20.84 | 00:00:00 | | 2009-05-26 | 4,891,500 | 20.61 | 21.96 | 20.25 | 21.36 | 00:00:00 | | 2009-05-27 | 4,739,900 | 21.29 | 22.09 | 20.83 | 20.88 | 00:00:00 | | 2009-05-28 | 9,069,000 | 20.37 | 20.74 | 19.21 | 19.52 | 00:00:00 | | 2009-05-29 | 8,438,000 | 19.66 | 20.21 | 19.49 | 19.69 | 00:00:00 | | 2009-06-01 | 10,124,400 | 19.75 | 22.69 | 19.75 | 22.45 | 00:00:00 | | 2009-06-02 | 10,065,700 | 22.18 | 23.46 | 21.80 | 23.03 | 00:00:00 | | 2009-06-03 | 5,569,100 | 22.72 | 23.11 | 22.36 | 22.82 | 00:00:00 | | 2009-06-04 | 9,597,400 | 22.47 | 22.47 | 20.92 | 21.23 | 00:00:00 | | 2009-06-05 | 4,105,600 | 21.54 | 21.97 | 20.71 | 21.09 | 00:00:00 | | 2009-06-08 | 3,705,700 | 20.54 | 21.40 | 20.20 | 21.15 | 00:00:00 | | 2009-06-09 | 3,001,900 | 21.37 | 21.62 | 20.97 | 21.37 | 00:00:00 | | 2009-06-10 | 4,045,500 | 21.53 | 21.70 | 20.41 | 20.77 | 00:00:00 | | 2009-06-11 | 4,049,800 | 20.61 | 20.93 | 20.25 | 20.52 | 00:00:00 | | 2009-06-12 | 3,978,300 | 20.40 | 20.84 | 19.95 | 20.77 | 00:00:00 | | 2009-06-15 | 3,979,100 | 20.45 | 20.58 | 20.14 | 20.38 | 00:00:00 | | 2009-06-16 | 6,189,300 | 20.47 | 20.56 | 18.94 | 18.99 | 00:00:00 | | 2009-06-17 | 5,797,600 | 18.99 | 19.44 | 18.28 | 19.07 | 00:00:00 | | 2009-06-18 | 3,657,400 | 19.07 | 19.16 | 18.52 | 18.98 | 00:00:00 | | 2009-06-19 | 4,919,900 | 19.25 | 19.45 | 18.85 | 19.21 | 00:00:00 | | 2009-06-22 | 4,062,400 | 19.20 | 19.20 | 18.50 | 18.94 | 00:00:00 | | 2009-06-23 | 4,302,500 | 18.93 | 19.18 | 18.15 | 18.27 | 00:00:00 | | 2009-06-24 | 4,606,600 | 18.46 | 19.53 | 18.38 | 19.08 | 00:00:00 | | 2009-06-25 | 4,748,500 | 18.87 | 20.00 | 18.87 | 19.61 | 00:00:00 | | 2009-06-26 | 3,073,100 | 19.66 | 19.99 | 19.42 | 19.53 | 00:00:00 | | 2009-06-29 | 2,767,600 | 19.59 | 19.93 | 19.14 | 19.65 | 00:00:00 | | 2009-06-30 | 5,101,000 | 19.95 | 20.49 | 19.53 | 19.89 | 00:00:00 | | 2009-07-01 | 3,138,700 | 19.96 | 20.64 | 19.87 | 20.06 | 00:00:00 | | 2009-07-02 | 3,590,000 | 19.76 | 19.76 | 18.63 | 18.63 | 00:00:00 | | 2009-07-06 | 4,853,300 | 18.75 | 19.61 | 18.51 | 19.22 | 00:00:00 | | 2009-07-07 | 4,349,900 | 19.32 | 19.32 | 18.22 | 18.31 | 00:00:00 | | 2009-07-08 | 5,423,700 | 18.18 | 19.09 | 18.18 | 18.96 | 00:00:00 | | 2009-07-09 | 5,753,600 | 19.39 | 20.05 | 19.18 | 19.72 | 00:00:00 | | 2009-07-10 | 2,831,600 | 19.46 | 20.19 | 19.31 | 19.52 | 00:00:00 | | 2009-07-13 | 3,366,800 | 19.72 | 20.09 | 19.03 | 20.08 | 00:00:00 | | 2009-07-14 | 4,655,900 | 20.15 | 20.25 | 19.64 | 20.11 | 00:00:00 | | 2009-07-15 | 5,705,900 | 20.27 | 21.69 | 20.26 | 21.62 | 00:00:00 | | 2009-07-16 | 3,312,000 | 21.58 | 21.97 | 21.03 | 21.79 | 00:00:00 | | 2009-07-17 | 3,601,000 | 21.48 | 22.24 | 21.48 | 22.00 | 00:00:00 | | 2009-07-20 | 4,881,300 | 22.25 | 23.50 | 22.10 | 23.45 | 00:00:00 | | 2009-07-21 | 4,400,000 | 23.72 | 23.79 | 22.66 | 23.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
