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

Nordstrom (NY: JWN )

19.13 +0.13 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 11.18 11.31 10.40 11.00 8,880,189 -0.02(-0.18%)
Mar 30, 2009 11.19 11.23 10.75 11.02 6,060,674 -0.65(-5.57%)
Mar 26, 2009 10.94 11.74 10.75 11.67 10,256,848 +0.95(+8.89%)
Mar 25, 2009 11.02 11.64 10.16 10.72 12,798,254 -0.05(-0.49%)
Mar 24, 2009 10.26 11.08 10.11 10.77 11,496,002 +0.37(+3.60%)
Mar 23, 2009 10.15 10.40 10.04 10.40 7,479,829 +0.95(+10.08%)
Mar 20, 2009 10.04 10.09 9.215 9.445 7,195,771 -0.58(-5.77%)
Mar 19, 2009 10.44 10.51 9.914 10.02 6,566,928 -0.18(-1.78%)
Mar 18, 2009 10.10 10.50 9.714 10.20 14,319,525 -0.11(-1.10%)
Mar 17, 2009 10.02 10.36 9.747 10.32 7,045,348 +0.45(+4.52%)
Mar 16, 2009 10.33 10.51 9.819 9.872 10,236,242 -0.34(-3.34%)
Mar 13, 2009 10.05 10.60 9.872 10.21 0 +0.19(+1.90%)
Mar 12, 2009 9.445 10.08 9.208 10.02 9,747,349 +0.54(+5.68%)
Mar 11, 2009 9.202 9.754 8.932 9.484 11,223,084 +0.39(+4.34%)
Mar 10, 2009 8.328 9.195 8.243 9.090 11,117,723 +0.98(+12.06%)
Mar 09, 2009 7.849 8.460 7.796 8.111 9,098,180 +0.12(+1.56%)
Mar 06, 2009 8.111 8.256 7.665 7.987 0 -0.05(-0.57%)
Mar 05, 2009 8.460 8.519 7.908 8.033 13,377,262 -0.89(-10.01%)
Mar 04, 2009 8.479 9.143 8.433 8.926 9,065,421 +0.47(+5.51%)
Mar 02, 2009 8.670 8.913 8.368 8.460 8,532,428 -0.39(-4.38%)
Feb 27, 2009 8.210 9.005 8.111 8.847 0 +0.33(+3.86%)
Feb 26, 2009 9.110 9.110 8.460 8.519 6,754,898 -0.16(-1.89%)
Feb 25, 2009 8.913 9.261 8.460 8.683 11,984,204 -0.31(-3.43%)
Feb 24, 2009 8.243 9.031 8.151 8.992 23,741,578 +1.55(+20.83%)
Feb 23, 2009 7.895 8.066 7.350 7.442 8,935,289 -0.37(-4.71%)
Feb 20, 2009 7.625 7.967 7.382 7.809 0 +0.04(+0.51%)
Feb 19, 2009 8.079 8.282 7.717 7.770 10,776,815 -0.14(-1.74%)
Feb 18, 2009 8.374 8.414 7.836 7.908 9,156,383 -0.33(-3.99%)
Feb 17, 2009 8.538 8.611 8.197 8.236 10,880,495 -0.42(-4.86%)
Feb 13, 2009 8.939 9.182 8.657 8.657 5,747,123 -0.39(-4.28%)
Feb 12, 2009 8.650 9.090 8.400 9.044 8,093,761 +0.29(+3.30%)
Feb 11, 2009 8.742 9.005 8.604 8.755 5,420,367 +0.08(+0.91%)
Feb 10, 2009 9.018 9.478 8.637 8.676 8,249,593 -0.42(-4.62%)
Feb 09, 2009 9.189 9.340 8.998 9.097 3,835,503 -0.22(-2.40%)
Feb 06, 2009 8.532 9.438 8.525 9.320 8,903,235 +0.75(+8.74%)
Feb 05, 2009 8.151 8.926 8.020 8.571 12,226,310 +0.38(+4.65%)
Feb 04, 2009 8.519 8.663 8.151 8.190 8,547,426 -0.47(-5.39%)
Feb 03, 2009 8.190 8.801 8.059 8.657 7,843,498 +0.43(+5.19%)
Feb 02, 2009 8.006 8.598 7.803 8.230 16,895,076 -0.11(-1.26%)
Jan 30, 2009 8.867 8.900 8.263 8.335 0 -0.54(-6.07%)
Jan 29, 2009 9.182 9.386 8.749 8.873 5,675,423 -0.44(-4.72%)
Jan 28, 2009 8.972 9.524 8.972 9.313 5,495,485 +0.53(+5.98%)
Jan 27, 2009 8.827 9.116 8.630 8.788 7,488,566 +0.02(+0.22%)
Jan 26, 2009 8.834 9.235 8.558 8.768 5,852,228 +0.03(+0.38%)
Jan 23, 2009 8.341 8.900 7.993 8.735 6,010,868 +0.16(+1.84%)
Jan 22, 2009 8.394 8.939 8.289 8.578 7,806,698 +0.02(+0.23%)
Jan 21, 2009 8.079 8.588 7.928 8.558 9,245,008 +0.67(+8.49%)
Jan 20, 2009 8.545 8.624 7.836 7.888 10,684,800 -0.64(-7.54%)
Jan 16, 2009 8.427 8.604 8.210 8.532 0 +0.20(+2.44%)
Jan 15, 2009 7.914 8.689 7.645 8.328 12,030,666 +0.42(+5.32%)
Jan 14, 2009 8.243 8.479 7.762 7.908 10,874,243 -0.70(-8.16%)
Jan 13, 2009 8.775 9.189 8.433 8.611 9,661,455 -0.17(-1.94%)
Jan 12, 2009 9.123 9.248 8.650 8.781 6,587,959 -0.39(-4.23%)
Jan 09, 2009 9.550 9.556 9.084 9.169 7,704,261 -0.37(-3.92%)
Jan 08, 2009 9.307 9.681 8.689 9.543 14,324,565 -0.23(-2.35%)
Jan 07, 2009 10.18 10.35 9.635 9.773 8,003,009 -0.68(-6.47%)
Jan 06, 2009 10.10 10.57 9.845 10.45 12,241,267 +0.47(+4.67%)
Jan 05, 2009 9.458 10.25 9.412 9.983 11,491,844 +0.43(+4.47%)
Jan 02, 2009 8.762 9.655 8.749 9.556 0 +0.81(+9.32%)
Jan 01, 2009 8.066 8.873 8.066 8.742 0 +0.00(+0.00%)
Dec 31, 2008 8.066 8.873 8.066 8.742 9,473,234 +0.67(+8.30%)
Dec 30, 2008 7.593 8.085 7.501 8.072 6,624,547 +0.52(+6.87%)
Dec 29, 2008 7.757 7.836 7.396 7.553 3,160,212 -0.27(-3.44%)
Dec 26, 2008 7.842 8.072 7.717 7.823 2,040,510 -0.10(-1.24%)
Dec 24, 2008 7.619 8.000 7.553 7.921 2,610,291 +0.32(+4.24%)
Dec 23, 2008 7.921 8.079 7.573 7.599 5,843,275 -0.26(-3.34%)
Dec 22, 2008 8.492 8.584 7.796 7.862 10,903,066 -0.51(-6.12%)
Dec 19, 2008 8.893 8.946 7.041 8.374 34,170,364 -0.44(-4.99%)
Dec 18, 2008 9.307 9.379 8.650 8.814 8,237,586 -0.37(-4.01%)
Dec 17, 2008 8.512 9.235 8.341 9.182 8,875,941 +0.56(+6.47%)
Dec 16, 2008 8.066 8.676 8.000 8.624 8,506,755 +0.66(+8.24%)
Dec 15, 2008 8.328 8.400 7.796 7.967 4,838,016 -0.35(-4.19%)
Dec 12, 2008 7.980 8.512 7.882 8.315 7,163,971 +0.03(+0.32%)
Dec 11, 2008 8.473 8.663 8.157 8.289 7,690,622 -0.24(-2.85%)
Dec 10, 2008 8.309 9.162 8.256 8.532 9,922,836 +0.32(+3.92%)
Dec 09, 2008 8.644 9.379 8.118 8.210 10,053,819 -0.52(-5.94%)
Dec 08, 2008 8.959 9.057 8.473 8.729 11,574,895 +0.32(+3.83%)
Dec 05, 2008 7.783 8.433 7.396 8.407 12,014,334 +0.52(+6.58%)
Dec 04, 2008 7.514 8.565 7.231 7.888 22,062,632 +0.73(+10.18%)
Dec 03, 2008 6.956 7.448 6.857 7.159 11,361,019 -0.09(-1.18%)
Dec 02, 2008 7.087 7.258 6.640 7.245 10,149,760 +0.11(+1.57%)
Dec 01, 2008 7.192 7.389 6.872 7.133 14,038,841 -0.33(-4.49%)
Nov 28, 2008 7.625 7.724 7.159 7.468 4,435,278 -0.18(-2.40%)
Nov 26, 2008 6.410 7.691 6.410 7.652 14,346,098 +1.10(+16.73%)
Nov 25, 2008 6.640 6.779 6.115 6.555 20,603,970 +0.14(+2.25%)
Nov 24, 2008 5.130 6.686 5.044 6.410 18,080,176 +1.28(+24.97%)
Nov 21, 2008 5.701 5.806 4.341 5.130 22,085,576 -0.39(-7.02%)
Nov 20, 2008 5.832 6.292 5.412 5.517 19,548,488 -0.38(-6.46%)
Nov 19, 2008 6.778 7.047 5.708 5.898 16,304,837 -0.92(-13.49%)
Nov 18, 2008 7.107 7.382 6.332 6.818 16,655,105 -0.29(-4.07%)
Nov 17, 2008 7.612 7.849 7.100 7.107 7,609,634 -0.60(-7.84%)
Nov 14, 2008 7.882 8.670 7.711 7.711 0 -0.80(-9.41%)
Nov 13, 2008 8.286 8.538 7.287 8.512 16,781,470 +0.22(+2.69%)
Nov 12, 2008 8.420 8.867 8.256 8.289 7,636,052 -0.45(-5.11%)
Nov 11, 2008 9.070 9.149 8.433 8.735 10,264,424 -0.49(-5.27%)
Nov 10, 2008 10.30 10.46 9.084 9.221 7,237,223 -0.96(-9.42%)
Nov 07, 2008 10.04 10.31 9.530 10.18 7,598,769 +0.18(+1.77%)
Nov 06, 2008 10.46 11.17 9.865 10.00 9,358,687 -0.51(-4.87%)
Nov 05, 2008 10.61 11.37 10.45 10.52 8,881,667 -0.60(-5.38%)
Nov 04, 2008 11.17 11.82 10.79 11.11 5,851,541 +0.35(+3.30%)
Nov 03, 2008 11.82 11.93 10.47 10.76 7,770,083 -1.09(-9.20%)
Oct 31, 2008 10.50 11.98 10.45 11.85 9,825,430 +1.35(+12.82%)
Oct 30, 2008 10.25 10.91 10.21 10.50 6,821,014 +0.33(+3.23%)
Oct 29, 2008 10.05 11.10 9.622 10.17 12,512,623 +0.15(+1.51%)
Oct 28, 2008 9.905 10.10 8.972 10.02 17,872,826 +0.42(+4.38%)
Oct 27, 2008 9.905 10.59 9.602 9.602 9,321,885 -0.45(-4.51%)
Oct 24, 2008 9.970 11.10 9.852 10.06 11,425,905 -1.03(-9.30%)
Oct 23, 2008 11.73 11.73 10.34 11.09 12,415,670 -0.60(-5.17%)
Oct 22, 2008 11.51 12.07 11.21 11.69 12,243,540 -0.14(-1.22%)
Oct 21, 2008 11.43 12.05 11.36 11.84 7,695,543 +0.24(+2.10%)
Oct 20, 2008 11.19 11.64 11.03 11.59 6,659,335 +0.65(+5.94%)
Oct 17, 2008 10.59 11.38 10.59 10.94 10,170,119 +0.01(+0.12%)
Oct 16, 2008 10.92 11.32 10.18 10.93 14,278,526 +0.07(+0.60%)
Oct 15, 2008 12.11 12.14 10.55 10.86 9,648,021 -1.54(-12.39%)
Oct 14, 2008 13.71 13.71 11.87 12.40 7,638,221 -0.11(-0.84%)
Oct 13, 2008 12.84 13.14 11.79 12.51 10,824,234 +0.43(+3.59%)
Oct 10, 2008 11.78 12.64 10.89 12.07 22,195,606 -0.39(-3.11%)
Oct 09, 2008 14.02 14.18 12.21 12.46 15,130,391 -1.71(-12.05%)
Oct 08, 2008 13.25 14.96 13.14 14.17 16,252,031 -0.21(-1.46%)
Oct 07, 2008 15.76 16.32 14.36 14.38 12,889,898 -1.48(-9.32%)
Oct 06, 2008 14.92 16.03 14.54 15.86 14,872,954 +0.34(+2.20%)
Oct 03, 2008 17.01 17.04 15.43 15.51 0 -1.16(-6.97%)
Oct 02, 2008 17.80 17.91 16.54 16.68 12,213,318 -1.30(-7.23%)
Oct 01, 2008 18.62 18.84 17.78 17.98 7,922,572 -0.95(-5.03%)
Sep 30, 2008 18.65 19.12 18.17 18.93 6,564,696 +0.72(+3.93%)
Sep 29, 2008 18.79 19.15 17.77 18.21 11,000,458 -0.96(-5.00%)
Sep 26, 2008 18.99 19.43 18.85 19.17 0 -0.21(-1.08%)
Sep 25, 2008 19.79 20.09 19.30 19.38 9,234,064 -0.20(-1.01%)
Sep 24, 2008 21.05 21.05 19.43 19.58 13,987,924 -1.20(-5.75%)
Sep 23, 2008 21.19 21.85 20.62 20.77 7,708,956 -0.55(-2.56%)
Sep 22, 2008 22.20 22.20 20.79 21.32 9,504,884 -0.97(-4.33%)
Sep 19, 2008 23.38 24.30 22.07 22.29 0 +0.13(+0.59%)
Sep 18, 2008 20.91 22.30 20.19 22.15 14,398,474 +1.66(+8.11%)
Sep 17, 2008 21.37 21.56 20.35 20.49 9,384,014 -1.30(-5.97%)
Sep 16, 2008 20.52 22.14 20.12 21.79 9,346,185 +0.55(+2.57%)
Sep 15, 2008 21.65 22.51 21.10 21.25 10,816,920 -1.13(-5.05%)
Sep 12, 2008 22.94 22.94 21.98 22.38 8,854,671 -0.96(-4.11%)
Sep 11, 2008 22.48 23.43 22.36 23.34 9,220,033 +0.37(+1.60%)
Sep 10, 2008 22.57 23.26 22.33 22.97 7,729,675 +0.47(+2.10%)
Sep 09, 2008 22.60 23.64 22.32 22.50 12,472,487 -0.19(-0.84%)
Sep 08, 2008 22.11 23.01 21.71 22.69 10,299,692 +1.30(+6.08%)
Sep 05, 2008 20.66 21.51 20.41 21.39 0 +0.37(+1.78%)
Sep 04, 2008 21.46 21.51 20.66 21.01 8,950,807 -0.88(-4.02%)
Sep 03, 2008 20.63 22.08 20.63 21.89 9,321,047 +1.14(+5.47%)
Sep 02, 2008 20.87 21.87 20.62 20.75 7,325,338 +0.33(+1.61%)
Aug 29, 2008 19.95 20.58 19.71 20.43 0 +0.28(+1.40%)
Aug 28, 2008 19.66 20.16 19.44 20.14 4,615,507 +0.75(+3.86%)
Aug 27, 2008 19.31 19.52 18.88 19.40 3,033,275 +0.08(+0.41%)
Aug 26, 2008 18.84 19.38 18.72 19.32 3,060,020 +0.21(+1.10%)
Aug 25, 2008 19.53 19.59 18.98 19.11 3,271,896 -0.54(-2.74%)
Aug 22, 2008 19.45 19.68 19.09 19.64 0 +0.56(+2.92%)
Aug 21, 2008 18.84 19.23 18.49 19.09 5,363,042 +0.08(+0.42%)
Aug 20, 2008 19.30 19.49 18.85 19.01 6,598,403 -0.40(-2.06%)
Aug 19, 2008 20.12 20.24 19.19 19.41 7,954,455 -0.92(-4.52%)
Aug 18, 2008 20.77 20.83 20.16 20.33 6,502,056 -0.39(-1.87%)
Aug 15, 2008 19.77 21.05 19.73 20.72 0 +0.87(+4.37%)
Aug 14, 2008 19.38 20.53 19.38 19.85 7,981,634 +0.35(+1.79%)
Aug 13, 2008 20.19 20.19 19.21 19.50 8,297,638 -0.82(-4.04%)
Aug 12, 2008 20.74 21.30 20.26 20.32 8,741,308 -0.60(-2.89%)
Aug 11, 2008 19.28 21.94 19.28 20.93 13,210,538 +1.49(+7.67%)
Aug 08, 2008 18.41 19.63 18.24 19.43 7,213,310 +1.06(+5.75%)
Aug 07, 2008 18.61 19.11 18.37 18.38 6,632,182 -0.64(-3.38%)
Aug 06, 2008 19.09 19.12 18.61 19.02 8,984,111 -0.21(-1.09%)
Aug 05, 2008 18.71 19.33 18.71 19.23 10,444,756 +0.72(+3.87%)
Aug 04, 2008 19.00 19.24 18.36 18.52 6,374,503 -0.48(-2.52%)
Aug 01, 2008 18.99 19.11 18.39 18.99 5,665,018 +0.12(+0.63%)
Jul 31, 2008 18.68 19.70 18.68 18.88 7,445,356 -0.30(-1.54%)
Jul 30, 2008 19.18 19.80 18.73 19.17 6,403,691 +0.10(+0.52%)
Jul 29, 2008 19.07 19.29 18.41 19.07 6,735,577 +0.59(+3.20%)
Jul 28, 2008 19.15 19.17 18.44 18.48 5,208,552 -0.53(-2.76%)
Jul 25, 2008 19.02 19.80 18.94 19.01 6,401,650 -0.13(-0.69%)
Jul 24, 2008 20.13 20.28 19.01 19.14 6,997,515 -0.97(-4.80%)
Jul 23, 2008 18.87 20.62 18.75 20.10 12,847,490 +0.90(+4.69%)
Jul 22, 2008 18.69 19.22 17.88 19.20 11,503,405 +0.32(+1.70%)
Jul 21, 2008 19.65 19.95 18.84 18.88 5,697,222 -0.84(-4.26%)
Jul 18, 2008 20.20 20.20 19.13 19.72 7,911,008 +0.09(+0.47%)
Jul 17, 2008 18.84 19.71 18.27 19.63 7,732,543 +0.86(+4.58%)
Jul 16, 2008 17.54 18.99 17.40 18.77 7,328,729 +1.22(+6.96%)
Jul 15, 2008 17.81 18.04 16.86 17.55 12,678,605 -0.41(-2.30%)
Jul 14, 2008 18.27 18.42 17.62 17.96 9,615,936 -0.02(-0.11%)
Jul 11, 2008 18.38 18.59 17.74 17.98 17,881,772 -0.75(-4.00%)
Jul 10, 2008 19.54 19.80 18.19 18.73 18,537,522 -1.79(-8.71%)
Jul 09, 2008 21.34 21.34 20.40 20.52 6,354,163 -0.85(-3.99%)
Jul 08, 2008 20.78 21.48 20.49 21.37 8,242,816 +0.79(+3.83%)
Jul 07, 2008 20.28 20.95 20.28 20.58 7,606,298 +0.41(+2.02%)
Jul 04, 2008 20.13 20.80 19.84 20.18 5,719,928 +0.00(+0.00%)
Jul 03, 2008 20.13 20.80 19.84 20.18 5,719,928 +0.18(+0.89%)
Jul 02, 2008 20.21 20.67 20.00 20.00 7,341,197 -0.18(-0.88%)
Jul 01, 2008 19.71 20.31 19.38 20.18 9,006,326 +0.28(+1.39%)
Jun 30, 2008 20.39 20.93 19.89 19.90 8,151,358 -0.51(-2.48%)
Jun 27, 2008 20.64 20.88 20.14 20.41 8,594,316 -0.37(-1.80%)
Jun 26, 2008 21.58 21.58 20.77 20.78 8,848,546 -1.00(-4.61%)
Jun 25, 2008 21.44 23.04 21.44 21.79 9,111,502 +0.22(+1.00%)
Jun 24, 2008 21.61 21.87 21.02 21.57 5,439,406 -0.20(-0.91%)
Jun 23, 2008 22.32 22.50 21.53 21.77 4,572,563 -0.42(-1.89%)
Jun 20, 2008 22.69 22.85 22.04 22.19 6,812,903 -0.76(-3.32%)
Jun 19, 2008 22.32 23.07 22.18 22.95 6,369,253 +0.65(+2.92%)
Jun 18, 2008 22.69 22.87 22.11 22.30 6,829,001 -0.68(-2.94%)
Jun 17, 2008 23.03 23.45 22.76 22.97 6,140,852 +0.11(+0.46%)
Jun 16, 2008 22.67 22.94 22.23 22.87 4,755,405 +0.06(+0.26%)
Jun 13, 2008 21.88 22.84 21.88 22.81 5,433,757 +0.97(+4.45%)
Jun 12, 2008 21.15 22.59 21.06 21.84 6,596,282 +0.23(+1.06%)
Jun 11, 2008 22.15 22.26 21.56 21.61 5,357,567 -0.60(-2.69%)
Jun 10, 2008 22.03 22.56 21.62 22.21 5,960,180 +0.16(+0.74%)
Jun 09, 2008 22.34 22.59 21.71 22.04 5,948,319 -0.28(-1.26%)
Jun 06, 2008 23.23 23.23 22.27 22.32 8,044,674 -1.14(-4.84%)
Jun 05, 2008 23.31 23.76 22.86 23.46 10,723,680 +0.28(+1.22%)
Jun 04, 2008 22.99 23.55 22.73 23.18 8,971,914 +0.35(+1.52%)
Jun 03, 2008 22.90 23.12 22.40 22.83 7,569,391 +0.03(+0.14%)
Jun 02, 2008 22.95 23.18 22.19 22.80 8,455,327 -0.18(-0.77%)
May 30, 2008 23.49 23.61 22.83 22.97 11,675,033 -0.48(-2.04%)
May 29, 2008 22.47 23.61 22.40 23.45 9,463,284 +0.95(+4.20%)
May 28, 2008 22.05 22.88 22.05 22.51 8,716,748 +0.56(+2.54%)
May 27, 2008 21.84 22.38 21.67 21.95 8,820,857 +0.16(+0.75%)
May 26, 2008 22.69 22.69 21.62 21.79 0 +0.00(+0.00%)
May 23, 2008 22.69 22.69 21.62 21.79 11,419,020 -0.97(-4.24%)
May 22, 2008 23.26 23.31 22.73 22.75 10,789,337 -0.44(-1.90%)
May 21, 2008 24.30 24.40 22.88 23.19 9,423,083 -1.06(-4.36%)
May 20, 2008 24.37 24.56 23.89 24.25 5,792,292 -0.42(-1.70%)
May 19, 2008 25.31 25.39 24.54 24.67 7,158,534 -0.58(-2.29%)
May 16, 2008 24.71 25.29 24.35 25.25 16,224,197 +0.76(+3.08%)
May 15, 2008 23.95 24.53 23.41 24.49 8,266,300 +0.76(+3.18%)
May 14, 2008 23.41 24.26 23.41 23.74 6,271,426 +0.43(+1.83%)
May 13, 2008 23.55 23.84 22.99 23.31 5,781,072 -0.14(-0.59%)
May 12, 2008 22.68 23.56 22.58 23.45 6,440,680 +0.86(+3.81%)
May 09, 2008 22.65 22.94 22.36 22.59 3,438,791 -0.18(-0.81%)
May 08, 2008 22.99 23.53 22.46 22.77 10,566,703 -0.54(-2.31%)
May 07, 2008 23.78 24.14 23.17 23.31 6,500,591 -0.38(-1.61%)
May 06, 2008 23.14 23.76 22.84 23.69 6,609,297 +0.54(+2.33%)
May 05, 2008 24.09 24.11 23.04 23.15 8,000,372 -0.79(-3.32%)
May 02, 2008 24.30 24.44 23.61 23.95 11,677,954 +0.60(+2.59%)
May 01, 2008 23.39 24.00 22.94 23.34 8,203,468 +0.18(+0.79%)
Apr 30, 2008 24.93 24.93 22.96 23.16 13,276,382 -1.84(-7.36%)
Apr 29, 2008 24.29 25.04 24.20 25.00 7,988,636 +0.70(+2.86%)
Apr 28, 2008 23.97 24.63 23.62 24.30 4,539,837 +0.26(+1.07%)
Apr 25, 2008 23.43 24.14 23.41 24.05 5,643,169 +0.68(+2.92%)
Apr 24, 2008 22.51 23.63 22.50 23.36 6,100,615 +0.90(+4.01%)
Apr 23, 2008 22.59 22.86 22.29 22.46 6,091,679 -0.30(-1.33%)
Apr 22, 2008 23.64 23.64 22.42 22.76 6,617,016 -0.98(-4.12%)
Apr 21, 2008 23.64 23.86 23.32 23.74 3,241,329 -0.03(-0.11%)
Apr 18, 2008 23.16 23.81 23.15 23.77 5,941,803 +1.16(+5.14%)
Apr 17, 2008 22.18 22.69 21.98 22.61 5,405,991 +0.22(+1.00%)
Apr 16, 2008 22.76 22.82 22.17 22.38 5,731,398 -0.22(-0.99%)
Apr 15, 2008 22.40 22.65 22.14 22.61 3,147,333 +0.28(+1.26%)
Apr 14, 2008 22.20 22.59 22.02 22.32 4,862,465 +0.10(+0.44%)
Apr 11, 2008 22.00 22.58 21.90 22.23 6,240,239 -0.36(-1.60%)
Apr 10, 2008 21.27 22.88 21.27 22.59 10,038,592 +0.72(+3.30%)
Apr 09, 2008 22.42 22.65 21.33 21.86 9,042,949 -0.47(-2.12%)
Apr 08, 2008 22.08 22.50 22.01 22.34 5,556,176 +0.14(+0.62%)
Apr 07, 2008 22.26 22.44 21.75 22.20 6,470,422 -0.11(-0.47%)
Apr 04, 2008 22.29 22.61 21.81 22.30 6,903,439 -0.23(-1.02%)
Apr 03, 2008 22.76 22.76 22.29 22.53 4,739,173 -0.24(-1.04%)
Apr 02, 2008 22.46 23.34 22.33 22.77 7,187,548 +0.31(+1.37%)
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.