|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-04 | 3,321,205 | 63.37 | 65.06 | 63.30 | 65.02 | 00:00:00 | | 2018-09-05 | 5,209,989 | 64.99 | 65.78 | 64.07 | 64.83 | 00:00:00 | | 2018-09-06 | 2,459,603 | 65.16 | 66.30 | 64.95 | 65.11 | 00:00:00 | | 2018-09-07 | 685,362 | 64.97 | 66.34 | 64.52 | 66.12 | 00:00:00 | | 2018-09-10 | 2,029,065 | 65.98 | 66.27 | 65.23 | 65.49 | 00:00:00 | | 2018-09-11 | 1,846,059 | 65.31 | 66.10 | 65.20 | 65.66 | 00:00:00 | | 2018-09-12 | 1,198,253 | 65.75 | 66.01 | 65.09 | 65.84 | 00:00:00 | | 2018-09-13 | 1,445,460 | 65.73 | 66.09 | 65.14 | 65.48 | 00:00:00 | | 2018-09-14 | 1,818,897 | 65.58 | 65.58 | 64.31 | 65.50 | 00:00:00 | | 2018-09-17 | 1,606,169 | 65.40 | 65.46 | 63.78 | 64.10 | 00:00:00 | | 2018-09-18 | 1,444,218 | 64.16 | 64.78 | 63.93 | 64.06 | 00:00:00 | | 2018-09-19 | 1,311,653 | 64.14 | 64.73 | 63.57 | 64.14 | 00:00:00 | | 2018-09-20 | 4,148,074 | 63.75 | 63.78 | 60.72 | 61.03 | 00:00:00 | | 2018-09-21 | 3,465,061 | 61.16 | 62.02 | 60.17 | 60.34 | 00:00:00 | | 2018-09-24 | 1,702,150 | 60.33 | 60.86 | 59.66 | 59.99 | 00:00:00 | | 2018-09-25 | 2,559,752 | 60.36 | 60.68 | 59.47 | 59.74 | 00:00:00 | | 2018-09-26 | 1,797,200 | 59.83 | 61.38 | 59.75 | 60.38 | 00:00:00 | | 2018-09-27 | 194,360 | 60.18 | 60.57 | 59.84 | 60.24 | 00:00:00 | | 2018-09-28 | 1,691,771 | 60.14 | 60.63 | 59.54 | 59.81 | 00:00:00 | | 2018-10-01 | 2,084,944 | 60.03 | 61.12 | 59.81 | 60.63 | 00:00:00 | | 2018-10-02 | 1,709,814 | 60.68 | 60.92 | 58.50 | 58.54 | 00:00:00 | | 2018-10-03 | 1,844,364 | 58.75 | 59.52 | 58.31 | 59.28 | 00:00:00 | | 2018-10-04 | 2,914,817 | 59.01 | 59.97 | 58.93 | 59.33 | 00:00:00 | | 2018-10-05 | 2,958,710 | 59.53 | 60.85 | 59.25 | 60.26 | 00:00:00 | | 2018-10-08 | 2,665,947 | 59.99 | 62.11 | 59.86 | 61.92 | 00:00:00 | | 2018-10-09 | 2,324,390 | 61.50 | 62.49 | 60.83 | 61.40 | 00:00:00 | | 2018-10-10 | 1,886,105 | 61.53 | 62.59 | 60.88 | 60.98 | 00:00:00 | | 2018-10-11 | 1,950,099 | 60.87 | 61.82 | 59.25 | 59.29 | 00:00:00 | | 2018-10-12 | 2,219,259 | 60.02 | 61.66 | 59.76 | 61.49 | 00:00:00 | | 2018-10-15 | 1,547,870 | 61.79 | 62.29 | 61.25 | 61.88 | 00:00:00 | | 2018-10-16 | 1,287,834 | 62.08 | 62.68 | 61.31 | 62.56 | 00:00:00 | | 2018-10-17 | 1,656,393 | 62.11 | 62.61 | 59.87 | 60.41 | 00:00:00 | | 2018-10-18 | 1,305,494 | 60.30 | 60.96 | 59.64 | 60.11 | 00:00:00 | | 2018-10-19 | 792,851 | 59.93 | 60.53 | 58.95 | 59.24 | 00:00:00 | | 2018-10-22 | 2,210,315 | 59.73 | 60.98 | 59.73 | 60.52 | 00:00:00 | | 2018-10-23 | 1,266,779 | 59.87 | 60.45 | 58.23 | 60.13 | 00:00:00 | | 2018-10-24 | 3,661,021 | 59.96 | 62.00 | 59.10 | 59.28 | 00:00:00 | | 2018-10-25 | 2,195,408 | 59.39 | 61.80 | 59.34 | 61.50 | 00:00:00 | | 2018-10-26 | 2,560,826 | 61.24 | 62.29 | 60.16 | 61.12 | 00:00:00 | | 2018-10-29 | 3,906,596 | 61.87 | 64.74 | 61.85 | 62.59 | 00:00:00 | | 2018-10-30 | 3,762,021 | 63.30 | 67.06 | 63.29 | 66.90 | 00:00:00 | | 2018-10-31 | 5,104,474 | 66.93 | 67.70 | 65.66 | 65.77 | 00:00:00 | | 2018-11-01 | 2,603,883 | 65.60 | 66.39 | 64.50 | 65.49 | 00:00:00 | | 2018-11-02 | 1,891,237 | 66.43 | 67.67 | 65.68 | 66.49 | 00:00:00 | | 2018-11-05 | 1,770,209 | 66.54 | 67.45 | 65.14 | 67.35 | 00:00:00 | | 2018-11-06 | 1,778,945 | 66.87 | 67.75 | 66.55 | 67.46 | 00:00:00 | | 2018-11-07 | 3,010,811 | 67.53 | 67.65 | 64.59 | 66.44 | 00:00:00 | | 2018-11-08 | 1,814,520 | 65.00 | 67.20 | 65.00 | 66.54 | 00:00:00 | | 2018-11-09 | 1,584,413 | 66.32 | 66.35 | 65.08 | 65.46 | 00:00:00 | | 2018-11-12 | 1,897,930 | 66.03 | 66.60 | 64.22 | 64.30 | 00:00:00 | | 2018-11-13 | 2,722,349 | 65.10 | 65.13 | 63.73 | 63.91 | 00:00:00 | | 2018-11-14 | 3,427,686 | 63.91 | 65.24 | 60.81 | 61.10 | 00:00:00 | | 2018-11-15 | 4,889,309 | 59.90 | 60.25 | 58.25 | 58.99 | 00:00:00 | | 2018-11-16 | 12,772,023 | 52.60 | 52.60 | 49.83 | 50.93 | 00:00:00 | | 2018-11-19 | 4,402,080 | 51.20 | 51.89 | 50.28 | 51.26 | 00:00:00 | | 2018-11-20 | 4,074,205 | 49.11 | 51.76 | 48.27 | 50.99 | 00:00:00 | | 2018-11-21 | 3,275,492 | 51.18 | 52.68 | 51.18 | 52.33 | 00:00:00 | | 2018-11-23 | 1,711,619 | 51.68 | 52.47 | 51.36 | 51.54 | 00:00:00 | | 2018-11-26 | 1,073,543 | 51.92 | 52.87 | 51.69 | 51.95 | 00:00:00 | | 2018-11-27 | 2,406,004 | 52.29 | 53.15 | 52.13 | 52.99 | 00:00:00 | | 2018-11-28 | 2,635,248 | 53.19 | 54.55 | 52.90 | 54.48 | 00:00:00 | | 2018-11-29 | 3,852,508 | 54.38 | 54.65 | 51.92 | 52.30 | 00:00:00 | | 2018-11-30 | 3,681,041 | 51.98 | 53.54 | 51.94 | 52.87 | 00:00:00 | | 2018-12-03 | 2,689,336 | 53.38 | 53.77 | 51.94 | 53.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
