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

Nordstrom (NY: JWN )

19.01 -0.42 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2019 29.63 30.42 29.50 30.33 2,577,505 +0.70(+2.37%)
Sep 27, 2019 29.23 29.79 29.10 29.63 2,542,547 +0.63(+2.17%)
Sep 26, 2019 29.08 29.23 28.73 29.00 2,110,994 -0.05(-0.16%)
Sep 25, 2019 28.90 29.60 28.70 29.04 3,294,818 +0.17(+0.59%)
Sep 24, 2019 29.37 29.68 28.36 28.87 2,775,224 -0.27(-0.93%)
Sep 23, 2019 28.65 29.67 28.24 29.14 2,934,113 +0.18(+0.62%)
Sep 20, 2019 29.04 30.03 28.90 28.96 5,020,933 +0.00(+0.00%)
Sep 19, 2019 29.46 29.62 28.85 28.96 3,035,376 -0.40(-1.35%)
Sep 18, 2019 28.97 29.54 28.91 29.36 4,357,874 +0.44(+1.53%)
Sep 17, 2019 31.72 31.87 28.68 28.92 11,641,922 -3.13(-9.76%)
Sep 16, 2019 30.89 32.05 30.83 32.04 4,738,173 +0.69(+2.21%)
Sep 13, 2019 31.49 32.10 31.01 31.35 5,033,144 +0.16(+0.52%)
Sep 12, 2019 31.22 32.08 30.47 31.19 6,858,690 -0.39(-1.23%)
Sep 11, 2019 31.00 31.62 29.84 31.58 5,757,880 +0.73(+2.37%)
Sep 10, 2019 29.32 30.88 29.06 30.85 7,811,015 +1.32(+4.49%)
Sep 09, 2019 28.01 29.67 27.91 29.52 7,180,996 +1.53(+5.47%)
Sep 06, 2019 28.04 28.52 27.60 27.99 5,889,429 +0.00(+0.00%)
Sep 05, 2019 26.99 28.80 26.94 27.99 7,346,230 +1.41(+5.29%)
Sep 04, 2019 25.86 26.77 25.68 26.58 4,360,434 +1.02(+3.98%)
Sep 03, 2019 25.87 25.98 25.14 25.57 4,356,836 -0.53(-2.04%)
Aug 30, 2019 26.31 26.79 25.89 26.10 3,630,608 -0.14(-0.55%)
Aug 29, 2019 25.70 26.43 25.70 26.24 5,241,769 +0.72(+2.82%)
Aug 28, 2019 24.81 25.87 24.77 25.52 5,290,718 +0.72(+2.90%)
Aug 27, 2019 25.85 25.98 24.74 24.80 8,797,064 -0.85(-3.33%)
Aug 26, 2019 25.59 25.87 24.71 25.66 9,503,049 +0.25(+0.98%)
Aug 23, 2019 27.12 27.48 25.33 25.41 10,809,843 -1.94(-7.09%)
Aug 22, 2019 25.79 27.66 25.39 27.34 32,548,032 +3.74(+15.86%)
Aug 21, 2019 22.73 23.71 22.54 23.60 14,350,851 +1.24(+5.53%)
Aug 20, 2019 23.30 23.42 22.29 22.36 6,548,933 -0.84(-3.64%)
Aug 19, 2019 22.80 23.41 22.62 23.21 5,939,284 +0.69(+3.08%)
Aug 16, 2019 22.64 23.11 22.48 22.52 5,381,699 -0.03(-0.12%)
Aug 15, 2019 23.20 23.25 22.24 22.54 7,324,331 -0.60(-2.57%)
Aug 14, 2019 24.66 24.77 23.01 23.14 11,071,103 -2.76(-10.65%)
Aug 13, 2019 25.31 27.04 24.92 25.90 4,822,875 +0.45(+1.78%)
Aug 12, 2019 25.82 25.86 24.97 25.44 3,980,903 -0.61(-2.36%)
Aug 09, 2019 26.67 26.82 26.01 26.06 4,346,338 -0.74(-2.75%)
Aug 08, 2019 26.78 27.37 26.50 26.79 2,922,154 -0.02(-0.07%)
Aug 07, 2019 26.84 27.21 26.49 26.81 4,533,153 -0.36(-1.31%)
Aug 06, 2019 26.91 27.26 26.53 27.17 2,666,862 +0.31(+1.16%)
Aug 05, 2019 26.95 26.99 26.22 26.86 6,256,337 -0.52(-1.92%)
Aug 02, 2019 27.57 27.88 27.21 27.38 3,851,878 -0.04(-0.13%)
Aug 01, 2019 29.49 29.61 27.12 27.42 9,020,147 -2.03(-6.89%)
Jul 31, 2019 27.16 30.16 27.16 29.44 13,551,983 +2.15(+7.89%)
Jul 30, 2019 27.47 27.58 26.96 27.29 3,879,752 -0.22(-0.81%)
Jul 29, 2019 27.03 27.60 26.84 27.51 4,838,705 +0.39(+1.44%)
Jul 26, 2019 27.16 27.16 26.52 27.12 3,375,187 +0.17(+0.63%)
Jul 25, 2019 26.63 26.95 26.42 26.95 5,149,311 +0.26(+0.97%)
Jul 24, 2019 25.90 26.82 25.90 26.70 5,159,266 +0.84(+3.27%)
Jul 23, 2019 25.71 25.90 25.10 25.85 5,855,104 +0.28(+1.08%)
Jul 22, 2019 26.47 26.70 25.39 25.57 6,276,144 -0.85(-3.23%)
Jul 19, 2019 26.17 26.64 26.14 26.43 3,121,941 +0.31(+1.19%)
Jul 18, 2019 26.45 26.46 26.02 26.12 3,948,835 -0.36(-1.38%)
Jul 17, 2019 27.56 27.64 26.47 26.48 5,584,064 -1.09(-3.97%)
Jul 16, 2019 27.72 27.95 27.56 27.58 3,625,857 -0.12(-0.45%)
Jul 15, 2019 27.90 28.27 27.52 27.70 3,400,236 -0.19(-0.67%)
Jul 12, 2019 27.31 28.00 27.18 27.89 3,070,550 +0.70(+2.58%)
Jul 11, 2019 26.99 27.36 26.80 27.18 2,449,382 +0.21(+0.79%)
Jul 10, 2019 27.62 27.62 26.93 26.97 4,308,347 -0.52(-1.91%)
Jul 09, 2019 28.20 28.32 27.49 27.50 5,222,646 -0.80(-2.83%)
Jul 08, 2019 28.37 28.71 28.02 28.30 3,295,773 -0.14(-0.50%)
Jul 05, 2019 27.83 28.58 27.67 28.44 2,926,834 +0.65(+2.34%)
Jul 03, 2019 27.54 27.90 27.41 27.79 3,600,657 +0.27(+0.97%)
Jul 02, 2019 27.70 27.74 27.29 27.52 5,079,024 -0.48(-1.71%)
Jul 01, 2019 28.61 29.17 27.70 28.00 5,550,239 -0.33(-1.16%)
Jun 28, 2019 28.06 28.60 27.98 28.33 3,878,530 +0.36(+1.30%)
Jun 27, 2019 27.88 28.32 27.65 27.97 6,184,519 -0.67(-2.33%)
Jun 26, 2019 29.07 29.28 28.62 28.63 4,109,896 -0.51(-1.74%)
Jun 25, 2019 29.15 29.19 28.73 29.14 3,285,930 +0.08(+0.28%)
Jun 24, 2019 29.54 29.54 28.90 29.06 3,466,016 -0.64(-2.16%)
Jun 21, 2019 29.62 30.02 29.11 29.70 5,428,705 +0.17(+0.57%)
Jun 20, 2019 30.00 30.12 29.08 29.53 6,102,940 +0.04(+0.12%)
Jun 19, 2019 28.68 29.69 28.20 29.50 9,247,310 +0.92(+3.24%)
Jun 18, 2019 28.81 29.28 28.44 28.57 2,749,925 -0.30(-1.05%)
Jun 17, 2019 28.88 29.45 28.72 28.87 3,177,242 -0.12(-0.43%)
Jun 14, 2019 28.98 29.05 28.53 29.00 2,816,179 -0.04(-0.15%)
Jun 13, 2019 28.61 29.09 28.31 29.04 2,540,857 +0.46(+1.62%)
Jun 12, 2019 29.19 29.35 28.46 28.58 2,613,126 -0.61(-2.10%)
Jun 11, 2019 28.98 29.50 28.77 29.19 4,704,873 +0.26(+0.89%)
Jun 10, 2019 28.38 29.17 28.35 28.94 5,836,654 +0.77(+2.75%)
Jun 07, 2019 27.64 28.22 27.50 28.16 3,490,339 +0.55(+2.00%)
Jun 06, 2019 28.20 28.34 27.17 27.61 7,190,015 -0.81(-2.85%)
Jun 05, 2019 29.47 29.63 28.30 28.42 3,006,010 -0.84(-2.89%)
Jun 04, 2019 28.74 29.51 28.64 29.27 4,076,282 +0.72(+2.52%)
Jun 03, 2019 27.76 28.84 27.70 28.55 4,548,403 +0.71(+2.56%)
May 31, 2019 28.46 28.46 27.49 27.83 7,377,079 -0.71(-2.49%)
May 30, 2019 28.48 28.95 28.45 28.55 3,740,388 +0.04(+0.15%)
May 29, 2019 28.82 29.05 28.37 28.50 3,850,676 -0.49(-1.70%)
May 28, 2019 29.52 29.86 28.98 28.99 4,478,989 -0.46(-1.55%)
May 24, 2019 29.86 29.91 29.23 29.45 4,848,136 -0.25(-0.83%)
May 23, 2019 29.99 30.60 29.60 29.70 5,678,479 -0.50(-1.66%)
May 22, 2019 30.14 30.95 29.67 30.20 18,176,094 -3.08(-9.25%)
May 21, 2019 32.53 33.57 32.33 33.27 10,641,534 +0.34(+1.04%)
May 20, 2019 32.95 33.23 32.48 32.93 5,000,137 +0.33(+1.00%)
May 17, 2019 32.18 33.14 31.97 32.61 2,755,365 +0.14(+0.43%)
May 16, 2019 33.05 33.27 32.44 32.47 3,255,784 -0.44(-1.34%)
May 15, 2019 33.19 33.49 32.55 32.91 4,621,406 -0.55(-1.63%)
May 14, 2019 33.38 33.84 32.57 33.45 3,501,404 +0.40(+1.20%)
May 13, 2019 34.32 34.39 32.89 33.05 3,726,034 -1.56(-4.50%)
May 10, 2019 34.60 34.78 34.07 34.61 2,754,910 -0.38(-1.08%)
May 09, 2019 34.43 35.15 34.37 34.99 3,652,896 -0.11(-0.33%)
May 08, 2019 34.30 35.47 34.21 35.10 2,980,717 +0.49(+1.42%)
May 07, 2019 35.68 35.71 34.46 34.61 3,568,469 -1.10(-3.08%)
May 06, 2019 35.10 35.75 34.73 35.71 3,231,736 +0.29(+0.82%)
May 03, 2019 35.66 35.77 35.16 35.42 2,744,217 -0.16(-0.44%)
May 02, 2019 35.61 36.08 35.43 35.58 3,095,094 +0.11(+0.30%)
May 01, 2019 36.01 36.04 35.46 35.47 2,086,860 -0.59(-1.63%)
Apr 30, 2019 35.92 36.16 35.56 36.06 4,616,248 +0.18(+0.49%)
Apr 29, 2019 36.26 36.60 35.79 35.89 2,716,218 -0.50(-1.38%)
Apr 26, 2019 35.84 36.39 35.27 36.39 2,769,015 +0.30(+0.83%)
Apr 25, 2019 36.76 36.90 35.79 36.09 3,129,676 -0.84(-2.26%)
Apr 24, 2019 36.72 37.36 36.72 36.92 2,096,386 +0.19(+0.53%)
Apr 23, 2019 37.23 37.38 36.23 36.73 4,080,710 -0.33(-0.88%)
Apr 22, 2019 38.39 38.46 36.93 37.05 3,282,182 -1.50(-3.90%)
Apr 18, 2019 38.64 38.99 38.37 38.56 2,176,719 +0.03(+0.07%)
Apr 17, 2019 38.32 38.84 38.09 38.53 3,598,839 +0.32(+0.83%)
Apr 16, 2019 38.14 38.23 38.02 38.22 4,902,013 +0.19(+0.51%)
Apr 15, 2019 38.66 38.72 37.96 38.02 3,698,781 -0.51(-1.32%)
Apr 12, 2019 38.64 38.91 38.22 38.53 2,682,224 -0.03(-0.07%)
Apr 11, 2019 39.70 40.17 38.19 38.56 4,133,917 -0.95(-2.40%)
Apr 10, 2019 39.56 40.44 38.94 39.51 4,174,898 +0.68(+1.74%)
Apr 09, 2019 39.35 39.44 38.78 38.83 2,146,018 -0.79(-2.00%)
Apr 08, 2019 40.03 40.47 39.55 39.62 1,843,349 -0.50(-1.25%)
Apr 05, 2019 40.15 40.62 39.96 40.12 3,846,682 +0.08(+0.20%)
Apr 04, 2019 39.23 40.05 39.04 40.04 2,713,993 +1.04(+2.66%)
Apr 03, 2019 38.90 39.27 38.76 39.01 2,305,000 +0.38(+0.98%)
Apr 02, 2019 39.52 39.55 38.58 38.63 3,532,883 -0.84(-2.14%)
Apr 01, 2019 38.95 39.53 38.58 39.47 3,429,779 +0.46(+1.17%)
Mar 29, 2019 39.14 39.28 38.66 39.02 2,431,405 +0.05(+0.14%)
Mar 28, 2019 39.54 40.37 38.93 38.96 4,207,276 -0.29(-0.74%)
Mar 27, 2019 38.44 39.32 38.38 39.25 2,673,806 +0.81(+2.10%)
Mar 26, 2019 38.68 39.20 38.30 38.44 2,752,104 +0.17(+0.44%)
Mar 25, 2019 37.62 38.94 37.58 38.28 2,458,307 +0.54(+1.42%)
Mar 22, 2019 38.36 38.58 37.64 37.74 3,945,872 -0.73(-1.90%)
Mar 21, 2019 37.51 38.52 37.40 38.47 5,118,285 +0.27(+0.71%)
Mar 20, 2019 39.16 39.24 38.12 38.20 3,027,772 -0.98(-2.49%)
Mar 19, 2019 39.02 39.52 38.69 39.17 2,374,950 +0.33(+0.84%)
Mar 18, 2019 38.60 38.87 38.34 38.85 3,275,426 +0.40(+1.03%)
Mar 15, 2019 39.09 39.16 38.04 38.45 3,435,703 -0.63(-1.62%)
Mar 14, 2019 38.87 39.16 38.61 39.09 2,878,723 -0.01(-0.02%)
Mar 13, 2019 39.00 39.44 38.67 39.09 2,544,737 +0.04(+0.09%)
Mar 12, 2019 39.07 39.09 38.52 39.06 2,195,387 +0.09(+0.23%)
Mar 11, 2019 38.56 39.16 38.44 38.97 2,137,948 +0.40(+1.03%)
Mar 08, 2019 38.95 38.95 38.29 38.58 2,206,521 -0.44(-1.13%)
Mar 07, 2019 38.80 39.22 38.03 39.02 3,163,257 +0.03(+0.07%)
Mar 06, 2019 39.71 40.09 38.94 38.99 2,734,095 -0.53(-1.35%)
Mar 05, 2019 39.98 40.09 39.01 39.52 3,612,697 -0.12(-0.31%)
Mar 04, 2019 40.86 40.92 39.56 39.64 4,230,131 -1.14(-2.80%)
Mar 01, 2019 42.22 42.61 39.73 40.79 6,897,038 -0.44(-1.06%)
Feb 28, 2019 41.49 41.54 40.53 41.22 7,225,081 +0.02(+0.04%)
Feb 27, 2019 39.75 41.22 39.63 41.20 5,558,644 +1.46(+3.66%)
Feb 26, 2019 39.29 40.63 39.16 39.75 4,377,773 +0.68(+1.74%)
Feb 25, 2019 38.70 39.54 38.62 39.07 4,997,849 +0.67(+1.75%)
Feb 22, 2019 37.93 38.40 37.62 38.40 4,199,105 -0.39(-1.01%)
Feb 21, 2019 39.24 39.56 38.67 38.79 2,764,583 -0.44(-1.13%)
Feb 20, 2019 39.45 39.93 39.13 39.23 2,707,615 -0.22(-0.55%)
Feb 19, 2019 38.81 39.63 38.46 39.45 3,255,643 +0.71(+1.82%)
Feb 15, 2019 38.65 39.09 38.55 38.75 4,015,587 +0.47(+1.23%)
Feb 14, 2019 38.40 38.96 37.93 38.27 5,811,318 -0.62(-1.59%)
Feb 13, 2019 39.74 39.74 38.12 38.89 6,386,666 -0.99(-2.49%)
Feb 12, 2019 39.67 40.41 39.42 39.89 2,624,726 +0.34(+0.86%)
Feb 11, 2019 39.72 39.76 39.26 39.55 3,805,567 -0.10(-0.24%)
Feb 08, 2019 40.30 40.43 39.56 39.64 2,688,184 -0.82(-2.03%)
Feb 07, 2019 40.24 40.67 39.94 40.46 2,902,839 +0.26(+0.65%)
Feb 06, 2019 40.38 40.74 39.95 40.20 2,088,385 -0.44(-1.09%)
Feb 05, 2019 40.32 40.79 40.07 40.65 2,387,251 +0.70(+1.75%)
Feb 04, 2019 39.66 40.11 39.25 39.95 2,233,538 +0.43(+1.08%)
Feb 01, 2019 40.52 40.80 39.41 39.52 4,439,054 -0.94(-2.33%)
Jan 31, 2019 39.43 40.50 39.20 40.46 5,482,572 +0.90(+2.27%)
Jan 30, 2019 40.11 40.41 39.45 39.56 3,535,863 -0.47(-1.18%)
Jan 29, 2019 40.07 40.18 39.44 40.04 3,848,041 -0.12(-0.30%)
Jan 28, 2019 40.67 40.74 39.83 40.16 4,275,400 -0.89(-2.17%)
Jan 25, 2019 40.98 41.54 40.74 41.05 2,983,073 +0.31(+0.77%)
Jan 24, 2019 40.58 40.75 39.76 40.73 2,836,059 +0.08(+0.19%)
Jan 23, 2019 41.12 41.12 40.02 40.65 2,461,928 -0.38(-0.93%)
Jan 22, 2019 41.20 41.70 40.79 41.04 2,662,871 -0.39(-0.95%)
Jan 18, 2019 40.34 41.74 40.34 41.43 4,712,724 +1.43(+3.57%)
Jan 17, 2019 39.09 40.17 39.03 40.00 3,974,701 +0.76(+1.93%)
Jan 16, 2019 37.72 39.29 37.52 39.24 12,220,554 -1.96(-4.76%)
Jan 15, 2019 41.04 41.47 40.96 41.20 2,272,178 -0.02(-0.04%)
Jan 14, 2019 41.14 41.72 40.92 41.22 2,066,028 -0.09(-0.21%)
Jan 11, 2019 41.16 42.52 40.84 41.31 4,166,645 +0.07(+0.17%)
Jan 10, 2019 39.94 41.27 38.88 41.24 4,849,318 -1.73(-4.04%)
Jan 09, 2019 42.64 43.56 42.03 42.97 3,530,704 +0.24(+0.55%)
Jan 08, 2019 43.10 43.58 41.73 42.74 2,781,032 +0.75(+1.79%)
Jan 07, 2019 40.75 42.64 40.67 41.99 2,734,980 +1.04(+2.53%)
Jan 04, 2019 41.40 41.58 40.69 40.95 3,268,443 -0.03(-0.06%)
Jan 03, 2019 41.19 41.94 40.62 40.98 3,348,819 -0.42(-1.01%)
Jan 02, 2019 40.07 41.94 39.82 41.40 3,175,265 +0.76(+1.87%)
Dec 31, 2018 40.21 41.06 39.71 40.64 2,261,850 +0.49(+1.22%)
Dec 28, 2018 40.84 40.88 39.81 40.15 2,593,787 -0.53(-1.31%)
Dec 27, 2018 40.18 40.69 39.15 40.68 2,770,155 -0.08(-0.19%)
Dec 26, 2018 38.97 40.92 38.97 40.76 4,977,669 +2.23(+5.79%)
Dec 24, 2018 38.43 39.19 38.10 38.53 3,291,497 -0.11(-0.29%)
Dec 21, 2018 40.33 40.94 38.56 38.64 4,575,315 -1.58(-3.92%)
Dec 20, 2018 40.48 41.04 39.62 40.22 3,629,600 -0.58(-1.43%)
Dec 19, 2018 42.10 42.53 40.68 40.80 2,814,203 -1.32(-3.13%)
Dec 18, 2018 41.84 42.56 41.57 42.12 3,314,027 +0.57(+1.36%)
Dec 17, 2018 42.18 42.52 41.36 41.55 2,815,431 -0.83(-1.95%)
Dec 14, 2018 42.58 43.58 42.17 42.38 2,782,695 -0.31(-0.74%)
Dec 13, 2018 43.57 43.97 42.21 42.69 2,956,022 -1.05(-2.39%)
Dec 12, 2018 43.28 44.17 42.95 43.74 3,441,949 +0.99(+2.30%)
Dec 11, 2018 43.16 43.85 42.30 42.76 2,447,152 +0.00(+0.00%)
Dec 10, 2018 43.22 43.30 41.70 42.76 2,814,181 -0.28(-0.65%)
Dec 07, 2018 44.24 44.59 42.72 43.03 3,163,838 -1.16(-2.62%)
Dec 06, 2018 43.86 44.39 42.97 44.19 4,006,973 -0.11(-0.26%)
Dec 04, 2018 46.24 46.51 43.92 44.31 4,903,926 -2.03(-4.38%)
Dec 03, 2018 46.54 46.88 45.28 46.34 3,084,622 +0.24(+0.53%)
Nov 30, 2018 45.32 46.68 45.28 46.09 4,222,044 +0.50(+1.09%)
Nov 29, 2018 47.41 47.65 45.27 45.60 4,418,432 -1.90(-4.00%)
Nov 28, 2018 46.37 47.56 46.12 47.50 3,022,240 +1.30(+2.81%)
Nov 27, 2018 45.59 46.34 45.45 46.20 2,759,605 +0.61(+1.34%)
Nov 26, 2018 45.27 46.11 45.07 45.59 4,255,817 +0.65(+1.46%)
Nov 23, 2018 45.06 45.75 44.78 44.94 1,963,176 -0.37(-0.81%)
Nov 21, 2018 45.30 45.30 45.30 0 +1.16(+2.63%)
Nov 20, 2018 42.51 44.81 41.79 44.14 4,706,239 -0.23(-0.53%)
Nov 19, 2018 44.32 44.92 43.53 44.38 5,085,065 +0.29(+0.65%)
Nov 16, 2018 45.54 45.54 43.14 44.09 14,753,583 -6.98(-13.66%)
Nov 15, 2018 51.85 52.16 50.43 51.07 5,645,706 -1.83(-3.45%)
Nov 14, 2018 55.33 56.48 52.64 52.89 3,959,377 -2.43(-4.40%)
Nov 13, 2018 56.36 56.38 55.17 55.33 3,144,723 -0.34(-0.61%)
Nov 12, 2018 57.16 57.65 55.59 55.66 2,192,189 -1.00(-1.77%)
Nov 09, 2018 57.41 57.44 56.34 56.67 1,830,220 -0.93(-1.62%)
Nov 08, 2018 56.27 58.17 56.27 57.60 2,096,043 +0.09(+0.15%)
Nov 07, 2018 58.46 58.56 55.91 57.52 3,477,940 -0.88(-1.51%)
Nov 06, 2018 57.89 58.65 57.61 58.40 2,054,949 +0.10(+0.16%)
Nov 05, 2018 57.60 58.39 56.39 58.30 2,044,742 +0.74(+1.29%)
Nov 02, 2018 57.51 58.58 56.86 57.56 2,184,620 +0.87(+1.53%)
Nov 01, 2018 56.79 57.47 55.84 56.69 3,007,877 -0.24(-0.43%)
Oct 31, 2018 57.94 58.61 56.84 56.94 5,896,436 -0.98(-1.69%)
Oct 30, 2018 54.80 58.05 54.79 57.91 4,345,700 +3.73(+6.89%)
Oct 29, 2018 53.56 56.04 53.54 54.18 4,512,706 +1.27(+2.40%)
Oct 26, 2018 53.01 53.92 52.08 52.91 2,958,109 -0.33(-0.62%)
Oct 25, 2018 51.41 53.50 51.37 53.24 2,536,026 +1.92(+3.74%)
Oct 24, 2018 51.91 53.67 51.16 51.32 4,229,030 -0.74(-1.41%)
Oct 23, 2018 51.83 52.33 50.41 52.05 1,463,320 -0.34(-0.64%)
Oct 22, 2018 51.71 52.79 51.71 52.39 2,553,246 +0.93(+1.82%)
Oct 19, 2018 51.88 52.41 51.02 51.46 1,913,275 -0.58(-1.11%)
Oct 18, 2018 52.20 52.77 51.63 52.04 1,508,042 -0.26(-0.50%)
Oct 17, 2018 53.77 54.20 51.83 52.30 1,913,383 -1.86(-3.44%)
Oct 16, 2018 53.74 54.26 53.08 54.16 1,487,642 +0.59(+1.10%)
Oct 15, 2018 53.49 53.92 53.02 53.57 1,788,022 +0.34(+0.63%)
Oct 12, 2018 51.96 53.38 51.73 53.23 2,563,510 +1.90(+3.71%)
Oct 11, 2018 52.69 53.52 51.29 51.33 2,252,658 -1.46(-2.77%)
Oct 10, 2018 53.27 54.18 52.70 52.79 2,178,735 -0.36(-0.68%)
Oct 09, 2018 53.24 54.10 52.66 53.15 2,685,020 -0.45(-0.84%)
Oct 08, 2018 51.93 53.77 51.82 53.60 3,079,570 +1.44(+2.75%)
Oct 05, 2018 51.53 52.67 51.29 52.17 3,417,744 +0.81(+1.57%)
Oct 04, 2018 51.08 51.92 51.02 51.36 3,367,052 +0.04(+0.08%)
Oct 03, 2018 50.86 51.53 50.48 51.32 2,130,518 +0.64(+1.26%)
Oct 02, 2018 52.53 52.74 50.64 50.68 1,975,034 -1.81(-3.45%)
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.