JWN: Historical Prices for NORDSTROM INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.03	34.78	33.50	33.95	3,273,600	33.95
19-Nov-09	34.49	34.49	33.62	34.23	3,173,900	34.23
18-Nov-09	34.50	35.10	34.42	34.87	2,926,800	34.87
17-Nov-09	34.91	35.10	33.92	34.82	6,210,600	34.82
16-Nov-09	35.46	35.46	34.66	35.05	4,798,900	35.05
13-Nov-09	33.14	34.08	32.41	33.99	12,276,300	33.99
12-Nov-09	35.12	35.46	33.98	34.51	5,579,900	34.51
11-Nov-09	35.46	35.89	34.46	34.86	5,502,700	34.86
10-Nov-09	34.89	35.69	34.89	35.51	3,260,400	35.51
9-Nov-09	34.21	35.59	34.21	35.16	5,454,500	35.16
6-Nov-09	33.58	34.23	33.09	33.93	3,135,700	33.93
5-Nov-09	33.23	33.96	32.41	33.92	6,356,900	33.92
4-Nov-09	33.19	33.36	32.35	32.60	5,241,900	32.60
3-Nov-09	31.86	32.79	31.32	32.67	6,237,100	32.67
2-Nov-09	33.10	33.10	31.68	32.29	6,994,800	32.29
30-Oct-09	32.03	32.89	31.19	31.78	7,236,800	31.78
29-Oct-09	30.99	32.41	30.97	32.19	6,472,700	32.19
28-Oct-09	31.75	32.10	30.54	30.66	4,304,400	30.66
27-Oct-09	33.26	33.63	31.88	31.94	6,794,100	31.94
26-Oct-09	33.80	34.63	33.23	33.44	4,423,400	33.44
23-Oct-09	34.65	34.93	33.58	33.64	3,662,600	33.64
22-Oct-09	33.96	34.69	33.96	34.35	6,702,400	34.35
21-Oct-09	35.06	35.62	33.72	33.83	4,653,000	33.83
20-Oct-09	36.01	36.02	35.10	35.21	3,581,100	35.21
19-Oct-09	34.60	36.52	34.60	35.85	6,652,700	35.85
16-Oct-09	34.59	34.73	33.61	34.42	4,771,300	34.42
15-Oct-09	34.61	34.95	34.13	34.39	3,366,200	34.39
14-Oct-09	34.24	34.96	34.24	34.79	4,202,500	34.79
13-Oct-09	33.57	34.13	33.47	33.94	3,312,100	33.94
12-Oct-09	33.22	34.19	33.22	33.61	3,786,000	33.61
9-Oct-09	33.28	33.53	32.88	33.25	3,258,800	33.25
8-Oct-09	32.41	33.73	32.31	33.57	6,304,300	33.57
7-Oct-09	31.99	32.55	31.67	32.28	4,318,200	32.28
6-Oct-09	31.99	32.29	31.67	32.09	5,293,300	32.09
5-Oct-09	29.71	31.71	29.71	31.71	8,165,900	31.71
2-Oct-09	29.08	29.34	28.69	28.95	4,607,700	28.95
1-Oct-09	30.37	30.73	29.28	29.39	4,076,400	29.39
30-Sep-09	30.77	30.88	29.84	30.54	3,536,200	30.54
29-Sep-09	30.80	31.12	30.00	30.75	4,820,800	30.75
28-Sep-09	30.41	30.86	30.29	30.60	6,622,200	30.60
25-Sep-09	30.72	30.74	30.09	30.21	4,159,600	30.21
24-Sep-09	31.28	31.58	30.51	30.64	3,502,900	30.64
23-Sep-09	32.07	32.48	31.19	31.21	3,621,800	31.21
22-Sep-09	31.85	32.81	31.69	32.23	3,029,600	32.23
21-Sep-09	31.62	31.90	31.20	31.60	2,316,700	31.60
18-Sep-09	31.86	32.14	31.24	31.88	3,506,000	31.88
17-Sep-09	31.31	32.16	31.24	31.70	5,878,700	31.70
16-Sep-09	30.60	31.53	30.35	31.45	6,624,200	31.45
15-Sep-09	29.73	31.00	29.11	30.44	7,018,100	30.44
14-Sep-09	29.12	29.79	28.65	29.75	3,928,500	29.75
11-Sep-09	29.90	29.94	29.00	29.33	3,309,800	29.33
10-Sep-09	29.75	30.06	29.30	29.94	3,359,000	29.94
9-Sep-09	29.12	29.85	28.66	29.75	3,431,400	29.75
8-Sep-09	29.00	29.95	28.92	29.18	4,804,000	29.18
4-Sep-09	29.52	29.52	28.86	29.23	4,055,400	29.23
3-Sep-09	27.46	29.67	27.17	29.58	8,430,600	29.58
2-Sep-09	27.21	27.72	26.98	27.19	3,968,500	27.19
1-Sep-09	27.99	28.92	27.32	27.55	4,140,100	27.55
31-Aug-09	28.38	28.41	27.87	28.04	3,451,100	28.04
28-Aug-09	28.70	29.09	28.50	28.60	3,518,700	28.60
27-Aug-09	28.49	28.89	28.11	28.45	3,386,700	28.45
27-Aug-09	$ 0.16 Dividend
26-Aug-09	29.16	29.56	28.60	28.79	3,009,600	28.63
25-Aug-09	28.36	29.29	28.02	29.12	5,490,600	28.96
24-Aug-09	28.14	28.57	28.02	28.10	4,777,800	27.94
21-Aug-09	27.99	28.78	27.80	28.17	3,414,200	28.01
20-Aug-09	27.60	27.99	27.39	27.81	4,144,900	27.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions