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

Nordstrom (NY: JWN )

22.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2016 41.67 41.88 40.56 40.75 3,745,503 -0.80(-1.92%)
Aug 30, 2016 42.35 42.23 41.20 41.55 2,708,684 -0.81(-1.91%)
Aug 29, 2016 41.58 42.40 41.50 42.35 2,635,622 +0.96(+2.32%)
Aug 26, 2016 41.68 42.05 41.17 41.39 2,439,847 -0.24(-0.58%)
Aug 25, 2016 41.87 42.33 41.37 41.63 2,198,436 -0.29(-0.69%)
Aug 24, 2016 42.21 42.33 41.85 41.92 2,380,779 -0.48(-1.13%)
Aug 23, 2016 42.20 42.71 41.95 42.41 3,084,654 +0.60(+1.44%)
Aug 22, 2016 42.21 42.28 41.38 41.80 3,542,487 -0.40(-0.95%)
Aug 19, 2016 42.01 42.40 41.57 42.21 3,613,776 +0.46(+1.09%)
Aug 18, 2016 41.80 42.01 41.39 41.75 3,106,300 +0.26(+0.64%)
Aug 17, 2016 41.72 42.07 41.08 41.48 4,941,593 -0.74(-1.75%)
Aug 16, 2016 42.25 43.06 41.90 42.22 5,426,733 -0.24(-0.57%)
Aug 15, 2016 41.48 42.69 41.40 42.46 7,290,804 +1.27(+3.08%)
Aug 12, 2016 40.89 41.76 40.30 41.20 18,443,016 +3.06(+8.03%)
Aug 11, 2016 37.68 39.21 37.41 38.13 17,382,056 +2.67(+7.53%)
Aug 10, 2016 35.13 36.40 34.89 35.46 5,497,349 +0.57(+1.63%)
Aug 09, 2016 35.77 35.84 34.44 34.89 5,951,590 -1.00(-2.79%)
Aug 08, 2016 35.01 36.14 35.01 35.90 4,275,880 +0.98(+2.80%)
Aug 05, 2016 33.97 35.34 33.85 34.92 3,881,994 +1.24(+3.69%)
Aug 04, 2016 33.27 33.95 32.95 33.67 2,804,736 +0.31(+0.94%)
Aug 03, 2016 31.97 33.53 31.31 33.36 5,245,299 +0.70(+2.14%)
Aug 02, 2016 34.49 34.72 32.51 32.66 6,938,200 -2.41(-6.86%)
Aug 01, 2016 35.22 35.49 34.78 35.07 3,940,273 -0.39(-1.11%)
Jul 29, 2016 34.36 35.61 34.18 35.46 4,106,507 +0.77(+2.22%)
Jul 28, 2016 34.21 34.77 33.49 34.69 2,883,569 +0.39(+1.15%)
Jul 27, 2016 35.33 35.63 33.88 34.30 4,239,260 -0.92(-2.62%)
Jul 26, 2016 35.25 36.20 35.17 35.22 7,844,615 +0.95(+2.78%)
Jul 25, 2016 32.94 34.38 32.83 34.27 5,330,936 +1.51(+4.60%)
Jul 22, 2016 33.06 33.21 32.62 32.76 2,940,354 -0.30(-0.92%)
Jul 21, 2016 32.98 33.42 32.88 33.07 2,578,093 +0.03(+0.10%)
Jul 20, 2016 32.59 33.12 32.34 33.03 2,001,004 +0.59(+1.83%)
Jul 19, 2016 32.94 32.94 32.33 32.44 2,874,979 -0.52(-1.58%)
Jul 18, 2016 32.62 33.20 32.48 32.96 2,479,528 +0.38(+1.16%)
Jul 15, 2016 32.93 33.15 32.58 32.58 2,657,521 -0.18(-0.56%)
Jul 14, 2016 33.26 33.51 32.62 32.77 2,603,726 -0.18(-0.56%)
Jul 13, 2016 33.33 33.59 32.55 32.95 3,161,526 -0.42(-1.25%)
Jul 12, 2016 32.98 33.50 32.92 33.37 3,988,768 +0.53(+1.61%)
Jul 11, 2016 32.39 32.96 32.17 32.84 3,829,019 +0.51(+1.59%)
Jul 08, 2016 31.64 32.55 31.39 32.33 4,911,071 +0.94(+2.99%)
Jul 07, 2016 30.74 31.70 30.74 31.39 5,562,775 +0.66(+2.14%)
Jul 06, 2016 29.90 30.80 29.52 30.73 4,560,200 +0.70(+2.32%)
Jul 05, 2016 30.65 30.65 29.50 30.03 3,403,627 -0.62(-2.01%)
Jul 01, 2016 30.34 30.65 30.65 30.65 3,439,744 +0.14(+0.47%)
Jun 30, 2016 30.49 30.56 29.99 30.51 3,408,513 +0.14(+0.48%)
Jun 29, 2016 29.87 30.56 29.73 30.36 4,304,731 +0.61(+2.05%)
Jun 28, 2016 29.33 29.82 29.18 29.75 4,151,519 +0.73(+2.51%)
Jun 27, 2016 29.75 29.75 28.07 29.02 5,911,056 -0.75(-2.50%)
Jun 24, 2016 29.71 30.08 29.31 29.77 5,251,371 -0.90(-2.93%)
Jun 23, 2016 30.68 30.97 30.54 30.67 3,092,569 +0.37(+1.22%)
Jun 22, 2016 30.33 31.25 30.26 30.30 3,804,743 +0.03(+0.11%)
Jun 21, 2016 30.43 30.65 30.21 30.27 3,262,932 +0.03(+0.11%)
Jun 20, 2016 30.54 30.68 30.19 30.23 2,966,821 +0.18(+0.61%)
Jun 17, 2016 29.59 30.26 29.52 30.05 6,119,837 +0.56(+1.90%)
Jun 16, 2016 29.82 29.83 29.13 29.49 6,880,358 -0.17(-0.57%)
Jun 15, 2016 29.71 30.81 29.63 29.66 6,461,877 +0.25(+0.85%)
Jun 14, 2016 30.22 30.28 29.19 29.41 6,726,618 -0.80(-2.65%)
Jun 13, 2016 31.17 31.18 30.18 30.21 4,502,941 -0.96(-3.09%)
Jun 10, 2016 31.15 31.18 30.72 31.17 5,380,327 -0.55(-1.74%)
Jun 09, 2016 32.54 32.54 31.34 31.73 3,738,063 -0.79(-2.44%)
Jun 08, 2016 32.46 32.74 32.25 32.52 4,058,602 +0.05(+0.15%)
Jun 07, 2016 31.74 32.75 31.67 32.47 5,193,888 +0.53(+1.66%)
Jun 06, 2016 31.95 32.25 31.50 31.94 4,605,860 +0.07(+0.23%)
Jun 03, 2016 31.37 32.02 31.32 31.87 5,554,896 +0.36(+1.15%)
Jun 02, 2016 30.65 31.60 30.47 31.51 5,707,688 +0.92(+3.01%)
Jun 01, 2016 30.45 30.73 30.27 30.59 4,864,584 +0.14(+0.45%)
May 31, 2016 30.60 30.72 30.16 30.45 5,978,979 -0.15(-0.50%)
May 27, 2016 30.28 30.60 30.60 30.60 3,373,391 +0.41(+1.35%)
May 26, 2016 30.34 30.55 29.95 30.19 4,678,055 -0.14(-0.45%)
May 25, 2016 30.23 30.46 29.90 30.33 6,406,097 +0.15(+0.50%)
May 24, 2016 30.47 30.63 29.87 30.18 3,427,142 -0.12(-0.39%)
May 23, 2016 30.39 31.11 30.26 30.30 6,600,427 +0.03(+0.11%)
May 20, 2016 29.58 30.28 29.44 30.27 6,104,185 +0.80(+2.72%)
May 19, 2016 29.12 29.66 28.99 29.47 7,967,490 +0.59(+2.03%)
May 18, 2016 29.55 29.78 28.73 28.88 10,942,889 -1.02(-3.40%)
May 17, 2016 30.49 30.77 29.78 29.89 8,869,031 -0.71(-2.31%)
May 16, 2016 31.47 31.48 30.49 30.60 13,064,399 -0.49(-1.58%)
May 13, 2016 30.55 32.57 30.17 31.09 37,209,976 -4.82(-13.42%)
May 12, 2016 35.73 36.73 34.81 35.91 16,841,002 -0.16(-0.44%)
May 11, 2016 37.34 37.34 35.96 36.07 12,602,199 -2.72(-7.02%)
May 10, 2016 38.67 38.92 38.08 38.80 6,377,442 -0.27(-0.69%)
May 09, 2016 38.24 39.36 38.14 39.07 5,317,354 +0.91(+2.37%)
May 06, 2016 38.36 38.36 37.46 38.16 5,891,993 -0.52(-1.33%)
May 05, 2016 39.20 39.21 37.83 38.68 6,315,638 -0.67(-1.70%)
May 04, 2016 39.87 40.06 38.86 39.34 4,883,458 -0.99(-2.46%)
May 03, 2016 40.66 40.66 39.75 40.34 2,699,111 -0.63(-1.53%)
May 02, 2016 40.65 41.08 40.03 40.96 3,370,299 +0.37(+0.90%)
Apr 29, 2016 41.48 41.48 40.16 40.60 3,924,405 -1.27(-3.03%)
Apr 28, 2016 42.38 42.73 41.76 41.87 1,926,803 -0.59(-1.38%)
Apr 27, 2016 41.77 42.52 41.52 42.46 2,000,670 +0.56(+1.33%)
Apr 26, 2016 41.26 41.99 41.07 41.90 3,379,436 +0.60(+1.46%)
Apr 25, 2016 40.90 41.51 40.64 41.30 2,141,206 +0.33(+0.81%)
Apr 22, 2016 41.56 42.40 40.84 40.96 5,403,819 -1.34(-3.17%)
Apr 21, 2016 42.56 43.21 42.25 42.30 5,218,291 -0.23(-0.54%)
Apr 20, 2016 41.81 43.02 41.72 42.54 2,923,276 +0.84(+2.02%)
Apr 19, 2016 41.57 42.00 41.33 41.69 2,209,126 +0.14(+0.34%)
Apr 18, 2016 41.02 41.74 40.95 41.55 2,762,065 +0.50(+1.22%)
Apr 15, 2016 40.72 41.27 40.32 41.05 3,196,192 +0.32(+0.78%)
Apr 14, 2016 41.29 41.29 40.25 40.73 2,903,298 -0.55(-1.33%)
Apr 13, 2016 41.11 41.30 40.62 41.28 4,627,718 +0.32(+0.78%)
Apr 12, 2016 40.32 41.23 39.66 40.96 4,640,541 +0.60(+1.48%)
Apr 11, 2016 40.68 40.84 40.22 40.37 3,828,902 -0.24(-0.59%)
Apr 08, 2016 41.33 41.43 39.62 40.61 6,673,875 -1.04(-2.50%)
Apr 07, 2016 43.18 43.41 41.46 41.65 6,905,677 -1.80(-4.15%)
Apr 06, 2016 43.52 43.62 42.78 43.45 3,359,439 -0.13(-0.29%)
Apr 05, 2016 44.00 44.11 43.34 43.58 3,098,388 -0.53(-1.21%)
Apr 04, 2016 45.38 45.59 44.01 44.11 3,236,896 -1.33(-2.94%)
Apr 01, 2016 45.32 45.99 45.12 45.44 2,379,737 +0.02(+0.03%)
Mar 31, 2016 45.63 45.96 45.36 45.43 1,525,623 -0.23(-0.50%)
Mar 30, 2016 45.66 46.04 45.38 45.66 1,444,833 +0.15(+0.33%)
Mar 29, 2016 45.15 45.62 44.94 45.50 1,829,397 +0.48(+1.08%)
Mar 28, 2016 44.44 45.45 44.39 45.02 1,693,320 +0.58(+1.30%)
Mar 24, 2016 44.39 44.44 44.44 44.44 2,552,238 -0.06(-0.12%)
Mar 23, 2016 45.13 45.16 44.39 44.50 2,662,881 -0.56(-1.25%)
Mar 22, 2016 45.77 46.20 45.04 45.06 3,248,280 -0.73(-1.60%)
Mar 21, 2016 45.96 46.61 45.58 45.79 3,090,748 -0.67(-1.45%)
Mar 18, 2016 46.06 47.14 45.47 46.47 4,620,631 +0.24(+0.52%)
Mar 17, 2016 45.14 46.45 44.86 46.23 2,949,935 +1.09(+2.41%)
Mar 16, 2016 44.68 45.25 44.48 45.14 2,208,336 +0.06(+0.14%)
Mar 15, 2016 44.31 45.17 44.07 45.08 3,051,199 +0.56(+1.27%)
Mar 14, 2016 44.48 44.88 44.15 44.51 2,264,833 -0.34(-0.76%)
Mar 11, 2016 45.47 45.77 44.49 44.85 3,377,177 -0.41(-0.91%)
Mar 10, 2016 44.69 45.32 44.17 45.27 5,131,153 +0.93(+2.10%)
Mar 09, 2016 43.98 44.66 43.64 44.34 4,241,603 +0.58(+1.32%)
Mar 08, 2016 42.88 44.46 42.88 43.76 6,082,166 +0.33(+0.77%)
Mar 07, 2016 42.16 44.12 42.10 43.42 5,261,345 +0.14(+0.33%)
Mar 04, 2016 42.11 43.92 41.74 43.28 8,030,832 +1.15(+2.73%)
Mar 03, 2016 41.72 42.26 41.41 42.13 2,534,599 +0.54(+1.30%)
Mar 02, 2016 41.29 41.65 41.09 41.59 3,907,543 +0.36(+0.88%)
Mar 01, 2016 40.74 41.28 40.27 41.23 3,271,485 +0.76(+1.89%)
Feb 29, 2016 41.25 41.39 40.39 40.46 4,274,072 -0.94(-2.27%)
Feb 26, 2016 41.57 41.60 40.85 41.40 2,956,189 +0.06(+0.15%)
Feb 25, 2016 40.92 41.60 39.93 41.34 3,595,632 +0.40(+0.98%)
Feb 24, 2016 39.83 41.00 39.01 40.94 4,486,660 +0.84(+2.08%)
Feb 23, 2016 40.53 40.66 39.57 40.10 3,492,036 -0.40(-0.99%)
Feb 22, 2016 38.89 40.52 38.89 40.50 5,976,073 +1.73(+4.47%)
Feb 19, 2016 37.73 39.22 36.78 38.77 24,031,578 -2.80(-6.73%)
Feb 18, 2016 41.12 41.84 40.34 41.57 10,524,287 +0.37(+0.90%)
Feb 17, 2016 40.48 41.61 40.27 41.20 9,027,722 +1.06(+2.65%)
Feb 16, 2016 39.14 40.72 39.04 40.13 5,683,210 +1.57(+4.07%)
Feb 12, 2016 38.59 38.56 38.56 38.56 4,822,056 -0.22(-0.57%)
Feb 11, 2016 38.30 38.93 37.82 38.78 3,832,614 +0.00(+0.00%)
Feb 10, 2016 39.91 40.10 38.75 38.78 3,333,723 -0.91(-2.28%)
Feb 09, 2016 39.60 40.79 39.49 39.69 5,642,116 -0.40(-1.00%)
Feb 08, 2016 37.96 40.91 37.82 40.09 8,512,157 +2.11(+5.54%)
Feb 05, 2016 37.40 38.59 36.82 37.99 5,939,021 +0.59(+1.58%)
Feb 04, 2016 38.85 38.85 36.90 37.40 7,048,771 -2.44(-6.14%)
Feb 03, 2016 38.89 40.04 38.51 39.84 5,121,765 +1.08(+2.79%)
Feb 02, 2016 39.56 39.56 38.37 38.76 3,999,423 -0.61(-1.54%)
Feb 01, 2016 38.21 39.57 37.70 39.37 3,611,651 +0.65(+1.69%)
Jan 29, 2016 38.18 38.78 38.00 38.71 2,686,437 +0.88(+2.31%)
Jan 28, 2016 39.17 39.27 37.44 37.84 2,131,096 -0.02(-0.06%)
Jan 27, 2016 37.60 38.52 37.58 37.86 2,317,655 -0.02(-0.04%)
Jan 26, 2016 37.35 38.07 37.12 37.88 2,692,998 +0.92(+2.50%)
Jan 25, 2016 37.79 37.99 36.87 36.95 4,050,797 -0.91(-2.39%)
Jan 22, 2016 38.08 38.71 37.49 37.86 5,379,265 +0.22(+0.59%)
Jan 21, 2016 36.50 38.02 36.24 37.64 6,962,189 +1.29(+3.56%)
Jan 20, 2016 35.91 36.76 35.24 36.35 5,894,906 -0.03(-0.09%)
Jan 19, 2016 36.08 36.64 35.13 36.38 5,530,837 +0.54(+1.52%)
Jan 15, 2016 35.08 35.83 35.83 35.83 4,858,837 -0.27(-0.74%)
Jan 14, 2016 36.32 36.70 35.19 36.10 4,519,146 -0.13(-0.35%)
Jan 13, 2016 37.21 37.53 36.14 36.23 3,562,464 -0.92(-2.48%)
Jan 12, 2016 37.35 37.47 36.52 37.15 3,765,329 +0.24(+0.66%)
Jan 11, 2016 36.69 37.29 36.17 36.91 4,695,620 +0.45(+1.23%)
Jan 08, 2016 38.22 38.25 36.38 36.46 5,092,721 -1.78(-4.66%)
Jan 07, 2016 37.11 39.07 37.07 38.24 9,660,232 +0.01(+0.02%)
Jan 06, 2016 38.67 38.88 37.62 38.23 5,349,571 -1.17(-2.96%)
Jan 05, 2016 39.12 39.89 38.40 39.40 6,732,164 -0.13(-0.32%)
Jan 04, 2016 39.27 39.58 38.40 39.52 5,730,728 +0.25(+0.64%)
Dec 31, 2015 39.59 39.27 39.27 39.27 3,046,016 -0.39(-0.99%)
Dec 30, 2015 40.08 40.44 39.63 39.67 2,109,325 -0.45(-1.12%)
Dec 29, 2015 40.07 40.83 40.00 40.12 3,087,422 +0.42(+1.05%)
Dec 28, 2015 39.91 40.32 39.42 39.70 2,755,418 -0.47(-1.18%)
Dec 24, 2015 40.60 40.17 40.17 40.17 1,128,050 -0.48(-1.18%)
Dec 23, 2015 40.42 40.89 39.77 40.65 3,380,466 +0.59(+1.48%)
Dec 22, 2015 39.31 40.31 38.96 40.06 4,476,514 +0.60(+1.52%)
Dec 21, 2015 40.18 40.34 38.97 39.46 4,624,279 -0.42(-1.05%)
Dec 18, 2015 40.38 40.64 39.41 39.88 7,897,303 -0.60(-1.48%)
Dec 17, 2015 42.69 42.69 40.42 40.48 7,551,275 -2.16(-5.07%)
Dec 16, 2015 43.34 43.52 41.85 42.64 6,534,978 -0.34(-0.79%)
Dec 15, 2015 43.36 43.69 42.82 42.98 5,619,376 -0.20(-0.46%)
Dec 14, 2015 43.96 44.40 42.77 43.17 6,104,325 -0.53(-1.21%)
Dec 11, 2015 44.15 44.38 43.55 43.70 4,487,395 -1.06(-2.36%)
Dec 10, 2015 44.89 45.67 44.64 44.76 3,332,058 +0.08(+0.18%)
Dec 09, 2015 44.37 45.60 44.27 44.68 4,504,730 -0.13(-0.30%)
Dec 08, 2015 44.15 45.55 44.05 44.81 5,212,182 +0.32(+0.71%)
Dec 07, 2015 44.70 44.70 43.10 44.50 8,938,191 -0.50(-1.12%)
Dec 04, 2015 44.77 45.45 44.37 45.00 6,161,009 +0.06(+0.14%)
Dec 03, 2015 44.78 45.12 43.85 44.94 6,563,602 +0.31(+0.69%)
Dec 02, 2015 44.93 45.50 44.39 44.63 4,235,284 -0.11(-0.25%)
Dec 01, 2015 44.55 44.92 44.23 44.74 4,423,599 +0.35(+0.78%)
Nov 30, 2015 45.30 45.46 44.22 44.40 6,347,401 -1.02(-2.26%)
Nov 27, 2015 45.48 45.78 44.99 45.42 1,770,688 -0.14(-0.31%)
Nov 25, 2015 45.50 45.56 45.56 45.56 2,663,108 +0.35(+0.78%)
Nov 24, 2015 44.33 45.94 44.28 45.21 4,578,828 +0.74(+1.67%)
Nov 23, 2015 43.83 45.14 43.65 44.46 5,526,288 +0.63(+1.43%)
Nov 20, 2015 44.02 44.65 43.73 43.84 3,850,228 +0.28(+0.65%)
Nov 19, 2015 43.43 43.87 43.02 43.56 3,977,620 -0.03(-0.07%)
Nov 18, 2015 42.95 43.67 42.55 43.59 4,671,040 +0.78(+1.83%)
Nov 17, 2015 43.49 43.54 42.11 42.80 4,366,988 -0.07(-0.16%)
Nov 16, 2015 41.92 43.09 41.38 42.87 8,392,051 +0.60(+1.43%)
Nov 13, 2015 39.55 42.57 39.51 42.27 30,546,984 -7.45(-14.98%)
Nov 12, 2015 48.82 50.54 48.81 49.72 8,404,683 +0.90(+1.85%)
Nov 11, 2015 49.53 49.79 47.83 48.82 5,995,478 -1.89(-3.72%)
Nov 10, 2015 49.31 50.79 48.80 50.71 3,864,373 +1.59(+3.24%)
Nov 09, 2015 51.31 51.32 48.72 49.12 5,274,704 -2.43(-4.71%)
Nov 06, 2015 52.12 52.48 51.49 51.55 2,452,171 -0.69(-1.32%)
Nov 05, 2015 52.10 52.47 51.41 52.24 2,139,109 +0.20(+0.39%)
Nov 04, 2015 52.57 52.67 51.77 52.03 1,791,831 -0.45(-0.85%)
Nov 03, 2015 51.76 52.70 51.61 52.48 2,850,756 +1.40(+2.75%)
Nov 02, 2015 50.98 51.30 49.74 51.08 2,847,642 -0.01(-0.02%)
Oct 30, 2015 50.75 51.41 50.44 51.08 1,959,273 +0.40(+0.79%)
Oct 29, 2015 50.79 50.79 50.07 50.69 1,397,916 +0.03(+0.06%)
Oct 28, 2015 50.85 51.59 50.08 50.65 2,531,782 +0.06(+0.12%)
Oct 27, 2015 51.23 51.23 49.93 50.59 2,714,950 -0.51(-1.00%)
Oct 26, 2015 50.74 51.18 49.93 51.10 2,663,281 +0.19(+0.37%)
Oct 23, 2015 53.23 53.80 50.61 50.91 3,139,177 -2.76(-5.14%)
Oct 22, 2015 53.27 53.90 52.94 53.67 2,007,590 +0.65(+1.23%)
Oct 21, 2015 53.94 54.48 52.95 53.02 2,276,393 -0.67(-1.24%)
Oct 20, 2015 53.49 54.19 53.28 53.69 1,736,729 +0.07(+0.13%)
Oct 19, 2015 52.64 53.65 52.43 53.61 1,946,562 +0.92(+1.74%)
Oct 16, 2015 52.93 53.20 52.27 52.70 1,545,532 -0.12(-0.22%)
Oct 15, 2015 52.69 52.85 51.51 52.82 2,504,318 +0.43(+0.82%)
Oct 14, 2015 53.82 54.08 52.15 52.38 3,087,393 -1.30(-2.42%)
Oct 13, 2015 53.88 54.31 53.35 53.69 1,892,981 -0.24(-0.44%)
Oct 12, 2015 53.72 54.09 53.35 53.92 1,318,063 +0.31(+0.58%)
Oct 09, 2015 53.96 54.31 53.48 53.61 1,860,887 -0.42(-0.78%)
Oct 08, 2015 53.22 54.17 53.06 54.03 2,491,867 +0.79(+1.49%)
Oct 07, 2015 54.45 54.60 52.88 53.24 3,416,500 -0.36(-0.67%)
Oct 06, 2015 54.35 54.92 53.51 53.60 3,273,739 -0.78(-1.44%)
Oct 05, 2015 55.22 55.36 53.61 54.38 5,730,542 -0.57(-1.04%)
Oct 02, 2015 52.85 55.01 51.64 54.95 6,431,549 +2.70(+5.17%)
Oct 01, 2015 52.38 52.60 51.65 52.25 2,068,691 -0.20(-0.39%)
Sep 30, 2015 51.93 52.51 51.84 52.46 1,779,133 +0.93(+1.80%)
Sep 29, 2015 51.78 51.94 51.14 51.53 2,240,449 -0.33(-0.63%)
Sep 28, 2015 53.30 53.40 51.81 51.86 1,703,723 -1.54(-2.88%)
Sep 25, 2015 53.80 54.08 53.25 53.39 1,172,078 -0.07(-0.14%)
Sep 24, 2015 53.54 53.76 53.19 53.47 1,339,788 -0.40(-0.75%)
Sep 23, 2015 53.94 54.22 53.46 53.87 1,110,750 -0.04(-0.08%)
Sep 22, 2015 53.98 54.32 53.70 53.91 966,018 -0.50(-0.91%)
Sep 21, 2015 54.35 54.89 53.98 54.41 1,214,105 +0.40(+0.73%)
Sep 18, 2015 53.80 54.87 53.72 54.02 2,537,871 -0.35(-0.65%)
Sep 17, 2015 54.49 55.18 54.18 54.37 1,423,773 +0.01(+0.03%)
Sep 16, 2015 53.82 54.42 53.61 54.35 1,627,182 +0.34(+0.64%)
Sep 15, 2015 54.17 54.86 53.97 54.01 2,528,515 +0.48(+0.89%)
Sep 14, 2015 53.68 53.93 53.37 53.53 1,189,700 -0.31(-0.57%)
Sep 11, 2015 53.71 53.87 53.09 53.84 1,817,744 -0.12(-0.22%)
Sep 10, 2015 53.42 54.32 53.36 53.96 1,704,806 +0.42(+0.78%)
Sep 09, 2015 54.84 55.12 53.47 53.54 1,858,545 -0.90(-1.65%)
Sep 08, 2015 54.12 54.49 53.84 54.44 1,380,391 +1.11(+2.09%)
Sep 04, 2015 53.34 53.33 53.33 53.33 1,243,422 -0.41(-0.76%)
Sep 03, 2015 53.61 54.47 53.47 53.74 1,285,548 +0.41(+0.77%)
Sep 02, 2015 52.88 53.35 52.56 53.33 1,331,306 +0.91(+1.73%)
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.