Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nordstrom
(NY:
JWN
)
21.50
+0.27 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
14.32
15.09
14.13
14.74
9,165,981
+0.64(+4.53%)
Apr 29, 2009
14.32
14.59
14.00
14.10
8,685,824
+0.01(+0.09%)
Apr 28, 2009
13.94
14.54
13.74
14.09
6,511,848
-0.08(-0.60%)
Apr 27, 2009
14.41
14.47
13.88
14.17
7,665,637
-0.48(-3.29%)
Apr 24, 2009
13.92
14.88
13.81
14.65
9,491,489
+0.89(+6.43%)
Apr 23, 2009
14.28
14.30
13.29
13.77
7,676,795
-0.20(-1.40%)
Apr 22, 2009
13.40
14.82
13.38
13.96
11,566,231
+0.18(+1.28%)
Apr 21, 2009
13.27
13.99
13.19
13.79
7,932,869
+0.25(+1.83%)
Apr 20, 2009
14.36
14.36
13.40
13.54
10,011,800
-0.96(-6.60%)
Apr 17, 2009
13.85
14.54
13.66
14.50
10,143,538
+0.66(+4.80%)
Apr 16, 2009
13.11
14.17
13.04
13.83
11,107,740
+0.85(+6.52%)
Apr 15, 2009
13.52
13.65
12.51
12.99
12,721,405
-0.67(-4.91%)
Apr 14, 2009
13.51
14.32
13.50
13.66
10,519,134
-0.84(-5.80%)
Apr 13, 2009
14.01
14.63
13.75
14.50
10,890,593
+0.23(+1.60%)
Apr 09, 2009
12.80
14.33
12.36
14.27
17,520,788
+2.11(+17.35%)
Apr 08, 2009
11.24
12.33
11.24
12.16
11,841,767
+1.13(+10.21%)
Apr 07, 2009
11.74
11.79
11.00
11.03
9,922,026
-1.18(-9.65%)
Apr 06, 2009
12.49
12.51
11.91
12.21
6,368,364
-0.48(-3.75%)
Apr 03, 2009
11.97
12.71
11.92
12.69
8,421,247
+0.70(+5.87%)
Apr 02, 2009
11.42
12.31
11.42
11.98
8,016,012
+0.82(+7.35%)
Apr 01, 2009
10.71
11.22
10.53
11.16
6,594,047
+0.25(+2.33%)
Mar 31, 2009
11.09
11.22
10.32
10.91
8,955,004
-0.02(-0.18%)
Mar 30, 2009
11.09
11.14
10.66
10.93
6,111,736
-0.64(-5.57%)
Mar 26, 2009
10.85
11.64
10.66
11.57
10,343,262
+0.94(+8.89%)
Mar 25, 2009
10.93
11.54
10.08
10.63
12,906,079
-0.05(-0.49%)
Mar 24, 2009
10.17
10.99
10.03
10.68
11,592,856
+0.37(+3.60%)
Mar 23, 2009
10.06
10.32
9.959
10.31
7,542,847
+0.94(+10.08%)
Mar 20, 2009
9.952
10.00
9.138
9.366
7,256,395
-0.57(-5.77%)
Mar 19, 2009
10.35
10.42
9.832
9.939
6,622,254
-0.18(-1.78%)
Mar 18, 2009
10.02
10.41
9.633
10.12
14,440,167
-0.11(-1.10%)
Mar 17, 2009
9.939
10.27
9.665
10.23
7,104,705
+0.44(+4.52%)
Mar 16, 2009
10.25
10.42
9.737
9.789
10,322,483
-0.34(-3.34%)
Mar 13, 2009
9.965
10.51
9.789
10.13
0
+0.19(+1.90%)
Mar 12, 2009
9.366
9.991
9.131
9.939
9,829,470
+0.53(+5.68%)
Mar 11, 2009
9.125
9.672
8.858
9.405
11,317,639
+0.39(+4.34%)
Mar 10, 2009
8.259
9.118
8.174
9.014
11,211,390
+0.97(+12.06%)
Mar 09, 2009
7.783
8.389
7.731
8.044
9,174,832
+0.12(+1.56%)
Mar 06, 2009
8.044
8.187
7.601
7.920
0
-0.05(-0.57%)
Mar 05, 2009
8.389
8.448
7.842
7.966
13,489,965
-0.89(-10.01%)
Mar 04, 2009
8.408
9.066
8.363
8.851
9,141,798
+0.46(+5.51%)
Mar 02, 2009
8.597
8.838
8.298
8.389
8,604,313
-0.38(-4.38%)
Feb 27, 2009
8.141
8.930
8.044
8.773
0
+0.33(+3.86%)
Feb 26, 2009
9.034
9.034
8.389
8.448
6,811,808
-0.16(-1.89%)
Feb 25, 2009
8.838
9.184
8.389
8.610
12,085,171
-0.31(-3.43%)
Feb 24, 2009
8.174
8.956
8.083
8.916
23,941,600
+1.54(+20.83%)
Feb 23, 2009
7.829
7.998
7.288
7.379
9,010,569
-0.36(-4.71%)
Feb 20, 2009
7.562
7.900
7.321
7.744
0
+0.04(+0.51%)
Feb 19, 2009
8.011
8.213
7.653
7.705
10,867,610
-0.14(-1.74%)
Feb 18, 2009
8.304
8.343
7.770
7.842
9,233,526
-0.33(-3.99%)
Feb 17, 2009
8.467
8.539
8.128
8.167
10,972,163
-0.42(-4.86%)
Feb 13, 2009
8.864
9.105
8.584
8.584
5,795,543
-0.38(-4.28%)
Feb 12, 2009
8.578
9.014
8.330
8.969
8,161,951
+0.29(+3.30%)
Feb 11, 2009
8.669
8.930
8.532
8.682
5,466,033
+0.08(+0.91%)
Feb 10, 2009
8.943
9.398
8.565
8.604
8,319,096
-0.42(-4.62%)
Feb 09, 2009
9.112
9.262
8.923
9.021
3,867,817
-0.22(-2.40%)
Feb 06, 2009
8.461
9.359
8.454
9.242
8,978,245
+0.74(+8.74%)
Feb 05, 2009
8.083
8.851
7.953
8.500
12,329,316
+0.38(+4.65%)
Feb 04, 2009
8.448
8.591
8.083
8.122
8,619,438
-0.46(-5.39%)
Feb 03, 2009
8.122
8.728
7.992
8.584
7,909,579
+0.42(+5.19%)
Feb 02, 2009
7.940
8.526
7.738
8.161
17,037,418
-0.10(-1.26%)
Jan 30, 2009
8.793
8.825
8.194
8.265
0
-0.53(-6.07%)
Jan 29, 2009
9.105
9.307
8.675
8.799
5,723,238
-0.44(-4.72%)
Jan 28, 2009
8.897
9.444
8.897
9.236
5,541,785
+0.52(+5.98%)
Jan 27, 2009
8.754
9.040
8.558
8.715
7,551,657
+0.02(+0.22%)
Jan 26, 2009
8.760
9.157
8.487
8.695
5,901,533
+0.03(+0.38%)
Jan 23, 2009
8.272
8.825
7.926
8.662
6,061,509
+0.16(+1.84%)
Jan 22, 2009
8.324
8.864
8.220
8.506
7,872,470
+0.02(+0.23%)
Jan 21, 2009
8.011
8.516
7.861
8.487
9,322,898
+0.66(+8.49%)
Jan 20, 2009
8.474
8.552
7.770
7.822
10,774,819
-0.64(-7.54%)
Jan 16, 2009
8.356
8.532
8.141
8.461
0
+0.20(+2.44%)
Jan 15, 2009
7.848
8.617
7.581
8.259
12,132,024
+0.42(+5.32%)
Jan 14, 2009
8.174
8.408
7.697
7.842
10,965,859
-0.70(-8.16%)
Jan 13, 2009
8.702
9.112
8.363
8.539
9,742,853
-0.17(-1.94%)
Jan 12, 2009
9.047
9.171
8.578
8.708
6,643,462
-0.38(-4.23%)
Jan 09, 2009
9.470
9.477
9.008
9.092
7,769,169
-0.37(-3.92%)
Jan 08, 2009
9.229
9.600
8.617
9.464
14,445,249
-0.23(-2.35%)
Jan 07, 2009
10.10
10.26
9.555
9.692
8,070,434
-0.67(-6.47%)
Jan 06, 2009
10.01
10.49
9.763
10.36
12,344,400
+0.46(+4.67%)
Jan 05, 2009
9.379
10.17
9.333
9.900
11,588,663
+0.42(+4.47%)
Jan 02, 2009
8.689
9.574
8.675
9.477
0
+0.81(+9.32%)
Jan 01, 2009
7.998
8.799
7.998
8.669
0
+0.00(+0.00%)
Dec 31, 2008
7.998
8.799
7.998
8.669
9,553,046
+0.66(+8.30%)
Dec 30, 2008
7.529
8.018
7.438
8.005
6,680,358
+0.51(+6.87%)
Dec 29, 2008
7.692
7.770
7.334
7.490
3,186,837
-0.27(-3.44%)
Dec 26, 2008
7.777
8.005
7.653
7.757
2,057,701
-0.10(-1.24%)
Dec 24, 2008
7.555
7.933
7.490
7.855
2,632,282
+0.32(+4.24%)
Dec 23, 2008
7.855
8.011
7.510
7.536
5,892,505
-0.26(-3.34%)
Dec 22, 2008
8.421
8.513
7.731
7.796
10,994,925
-0.51(-6.12%)
Dec 19, 2008
8.819
8.871
6.982
8.304
34,458,248
-0.44(-4.99%)
Dec 18, 2008
9.229
9.301
8.578
8.741
8,306,988
-0.36(-4.01%)
Dec 17, 2008
8.441
9.157
8.272
9.105
8,950,721
+0.55(+6.47%)
Dec 16, 2008
7.998
8.604
7.933
8.552
8,578,424
+0.65(+8.24%)
Dec 15, 2008
8.259
8.330
7.731
7.900
4,878,776
-0.35(-4.19%)
Dec 12, 2008
7.913
8.441
7.816
8.246
7,224,328
+0.03(+0.32%)
Dec 11, 2008
8.402
8.591
8.089
8.220
7,755,416
-0.24(-2.85%)
Dec 10, 2008
8.239
9.086
8.187
8.461
10,006,436
+0.32(+3.92%)
Dec 09, 2008
8.571
9.300
8.050
8.141
10,138,522
-0.51(-5.94%)
Dec 08, 2008
8.884
8.982
8.402
8.656
11,672,414
+0.32(+3.83%)
Dec 05, 2008
7.718
8.363
7.334
8.337
12,115,555
+0.51(+6.58%)
Dec 04, 2008
7.451
8.493
7.171
7.822
22,248,510
+0.72(+10.18%)
Dec 03, 2008
6.897
7.386
6.800
7.099
11,456,736
-0.08(-1.18%)
Dec 02, 2008
7.028
7.197
6.585
7.184
10,235,271
+0.11(+1.57%)
Dec 01, 2008
7.132
7.327
6.814
7.073
14,157,118
-0.33(-4.49%)
Nov 28, 2008
7.562
7.659
7.099
7.405
4,472,645
-0.18(-2.40%)
Nov 26, 2008
6.357
7.627
6.357
7.588
14,466,964
+1.09(+16.73%)
Nov 25, 2008
6.585
6.722
6.064
6.500
20,777,558
+0.14(+2.25%)
Nov 24, 2008
5.087
6.630
5.002
6.357
18,232,502
+1.27(+24.97%)
Nov 21, 2008
5.653
5.758
4.305
5.087
22,271,648
-0.38(-7.02%)
Nov 20, 2008
5.784
6.240
5.367
5.471
19,713,184
-0.38(-6.46%)
Nov 19, 2008
6.722
6.989
5.660
5.849
16,442,206
-0.91(-13.49%)
Nov 18, 2008
7.047
7.321
6.279
6.761
16,795,424
-0.29(-4.07%)
Nov 17, 2008
7.549
7.783
7.041
7.047
7,673,745
-0.60(-7.84%)
Nov 14, 2008
7.816
8.597
7.646
7.646
0
-0.79(-9.41%)
Nov 13, 2008
8.216
8.467
7.226
8.441
16,922,854
+0.22(+2.69%)
Nov 12, 2008
8.350
8.793
8.187
8.220
7,700,385
-0.44(-5.11%)
Nov 11, 2008
8.995
9.073
8.363
8.662
10,350,902
-0.48(-5.27%)
Nov 10, 2008
10.21
10.37
9.008
9.144
7,298,197
-0.95(-9.42%)
Nov 07, 2008
9.952
10.22
9.451
10.10
7,662,789
+0.18(+1.77%)
Nov 06, 2008
10.38
11.07
9.783
9.920
9,437,533
-0.51(-4.87%)
Nov 05, 2008
10.52
11.27
10.36
10.43
8,956,495
-0.59(-5.38%)
Nov 04, 2008
11.08
11.72
10.70
11.02
5,900,840
+0.35(+3.30%)
Nov 03, 2008
11.72
11.83
10.38
10.67
7,835,546
-1.08(-9.20%)
Oct 31, 2008
10.41
11.88
10.36
11.75
9,908,210
+1.34(+12.82%)
Oct 30, 2008
10.16
10.82
10.12
10.41
6,878,481
+0.33(+3.23%)
Oct 29, 2008
9.965
11.01
9.542
10.09
12,618,042
+0.15(+1.51%)
Oct 28, 2008
9.822
10.01
8.897
9.939
18,023,404
+0.42(+4.38%)
Oct 27, 2008
9.822
10.51
9.522
9.522
9,400,422
-0.45(-4.51%)
Oct 24, 2008
9.887
11.01
9.770
9.972
11,522,168
-1.02(-9.30%)
Oct 23, 2008
11.63
11.63
10.26
10.99
12,520,272
-0.60(-5.17%)
Oct 22, 2008
11.42
11.96
11.11
11.59
12,346,692
-0.14(-1.22%)
Oct 21, 2008
11.33
11.95
11.26
11.74
7,760,378
+0.24(+2.10%)
Oct 20, 2008
11.10
11.54
10.94
11.50
6,715,440
+0.64(+5.94%)
Oct 17, 2008
10.51
11.29
10.51
10.85
10,255,802
+0.01(+0.12%)
Oct 16, 2008
10.82
11.23
10.10
10.84
14,398,823
+0.07(+0.61%)
Oct 15, 2008
12.01
12.04
10.47
10.77
9,729,305
-1.52(-12.39%)
Oct 14, 2008
13.59
13.59
11.77
12.30
7,702,573
-0.10(-0.84%)
Oct 13, 2008
12.73
13.03
11.69
12.40
10,915,429
+0.43(+3.59%)
Oct 10, 2008
11.68
12.54
10.80
11.97
22,382,604
-0.38(-3.11%)
Oct 09, 2008
13.91
14.06
12.11
12.36
15,257,865
-1.69(-12.05%)
Oct 08, 2008
13.14
14.84
13.03
14.05
16,388,955
-0.21(-1.46%)
Oct 07, 2008
15.63
16.19
14.24
14.26
12,998,496
-1.47(-9.32%)
Oct 06, 2008
14.80
15.89
14.41
15.72
14,998,259
+0.34(+2.20%)
Oct 03, 2008
16.87
16.90
15.31
15.38
0
-1.15(-6.97%)
Oct 02, 2008
17.65
17.76
16.41
16.54
12,316,215
-1.29(-7.23%)
Oct 01, 2008
18.46
18.69
17.63
17.83
7,989,320
-0.94(-5.03%)
Sep 30, 2008
18.49
18.96
18.02
18.77
6,620,003
+0.71(+3.93%)
Sep 29, 2008
18.63
18.99
17.62
18.06
11,093,137
-0.95(-5.00%)
Sep 26, 2008
18.84
19.27
18.69
19.01
0
-0.21(-1.08%)
Sep 25, 2008
19.62
19.92
19.14
19.22
9,311,861
-0.20(-1.01%)
Sep 24, 2008
20.87
20.87
19.27
19.42
14,105,772
-1.19(-5.75%)
Sep 23, 2008
21.01
21.67
20.45
20.60
7,773,904
-0.54(-2.56%)
Sep 22, 2008
22.01
22.01
20.62
21.14
9,584,963
-0.96(-4.33%)
Sep 19, 2008
23.19
24.10
21.88
22.10
0
+0.13(+0.59%)
Sep 18, 2008
20.74
22.11
20.02
21.97
14,519,782
+1.65(+8.11%)
Sep 17, 2008
21.19
21.38
20.18
20.32
9,463,074
-1.29(-5.97%)
Sep 16, 2008
20.35
21.96
19.95
21.61
9,424,927
+0.54(+2.57%)
Sep 15, 2008
21.47
22.32
20.93
21.07
10,908,053
-1.12(-5.05%)
Sep 12, 2008
22.74
22.74
21.79
22.19
8,929,272
-0.95(-4.11%)
Sep 11, 2008
22.29
23.23
22.17
23.14
9,297,712
+0.36(+1.60%)
Sep 10, 2008
22.38
23.06
22.14
22.78
7,794,798
+0.47(+2.10%)
Sep 09, 2008
22.41
23.44
22.13
22.31
12,577,568
-0.19(-0.84%)
Sep 08, 2008
21.93
22.82
21.53
22.50
10,386,467
+1.29(+6.08%)
Sep 05, 2008
20.48
21.33
20.24
21.21
0
+0.37(+1.78%)
Sep 04, 2008
21.28
21.33
20.49
20.84
9,026,217
-0.87(-4.02%)
Sep 03, 2008
20.46
21.89
20.46
21.71
9,399,576
+1.13(+5.47%)
Sep 02, 2008
20.70
21.69
20.45
20.58
7,387,054
+0.33(+1.61%)
Aug 29, 2008
19.79
20.41
19.55
20.26
0
+0.28(+1.40%)
Aug 28, 2008
19.49
19.99
19.28
19.98
4,654,393
+0.74(+3.86%)
Aug 27, 2008
19.15
19.36
18.73
19.23
3,058,831
+0.08(+0.41%)
Aug 26, 2008
18.68
19.21
18.56
19.16
3,085,801
+0.21(+1.10%)
Aug 25, 2008
19.36
19.42
18.82
18.95
3,299,461
-0.53(-2.74%)
Aug 22, 2008
19.29
19.52
18.93
19.48
0
+0.55(+2.92%)
Aug 21, 2008
18.69
19.07
18.33
18.93
5,408,226
+0.08(+0.41%)
Aug 20, 2008
19.14
19.33
18.69
18.85
6,653,995
-0.40(-2.06%)
Aug 19, 2008
19.96
20.07
19.03
19.25
8,021,472
-0.91(-4.52%)
Aug 18, 2008
20.59
20.66
19.99
20.16
6,556,836
-0.38(-1.87%)
Aug 15, 2008
19.60
20.87
19.57
20.54
0
+0.86(+4.37%)
Aug 14, 2008
19.22
20.36
19.22
19.68
8,048,879
+0.35(+1.79%)
Aug 13, 2008
20.02
20.02
19.05
19.34
8,367,546
-0.81(-4.04%)
Aug 12, 2008
20.57
21.12
20.09
20.15
8,814,954
-0.60(-2.89%)
Aug 11, 2008
19.12
21.76
19.12
20.75
13,321,837
+1.48(+7.67%)
Aug 08, 2008
18.26
19.47
18.09
19.27
7,274,083
+1.05(+5.75%)
Aug 07, 2008
18.45
18.95
18.22
18.22
6,688,058
-0.64(-3.38%)
Aug 06, 2008
18.93
18.96
18.45
18.86
9,059,802
-0.21(-1.09%)
Aug 05, 2008
18.55
19.17
18.55
19.07
10,532,753
+0.71(+3.87%)
Aug 04, 2008
18.84
19.08
18.21
18.36
6,428,208
-0.48(-2.52%)
Aug 01, 2008
18.83
18.95
18.24
18.84
5,712,745
+0.12(+0.63%)
Jul 31, 2008
18.52
19.54
18.52
18.72
7,508,083
-0.29(-1.54%)
Jul 30, 2008
19.02
19.63
18.58
19.01
6,457,642
+0.10(+0.52%)
Jul 29, 2008
18.91
19.13
18.26
18.91
6,792,324
+0.59(+3.20%)
Jul 28, 2008
18.99
19.01
18.29
18.33
5,252,434
-0.52(-2.76%)
Jul 25, 2008
18.86
19.64
18.78
18.85
6,455,584
-0.13(-0.69%)
Jul 24, 2008
19.96
20.11
18.86
18.98
7,056,469
-0.96(-4.80%)
Jul 23, 2008
18.71
20.45
18.59
19.94
12,955,730
+0.89(+4.69%)
Jul 22, 2008
18.53
19.06
17.73
19.04
11,600,321
+0.32(+1.70%)
Jul 21, 2008
19.49
19.78
18.69
18.73
5,745,221
-0.83(-4.26%)
Jul 18, 2008
20.03
20.03
18.97
19.56
7,977,659
+0.09(+0.47%)
Jul 17, 2008
18.68
19.55
18.11
19.47
7,797,690
+0.85(+4.58%)
Jul 16, 2008
17.40
18.83
17.25
18.61
7,390,473
+1.21(+6.96%)
Jul 15, 2008
17.66
17.89
16.72
17.40
12,785,422
-0.41(-2.30%)
Jul 14, 2008
18.12
18.26
17.47
17.81
9,696,951
-0.02(-0.11%)
Jul 11, 2008
18.22
18.44
17.59
17.83
18,032,426
-0.74(-4.00%)
Jul 10, 2008
19.38
19.64
18.03
18.58
18,693,700
-1.77(-8.71%)
Jul 09, 2008
21.16
21.16
20.23
20.35
6,407,697
-0.85(-4.00%)
Jul 08, 2008
20.61
21.30
20.31
21.19
8,312,262
+0.78(+3.83%)
Jul 07, 2008
20.11
20.77
20.11
20.41
7,670,381
+0.40(+2.02%)
Jul 04, 2008
19.96
20.63
19.68
20.01
5,768,118
+0.00(+0.00%)
Jul 03, 2008
19.96
20.63
19.68
20.01
5,768,118
+0.18(+0.89%)
Jul 02, 2008
20.04
20.50
19.83
19.83
7,403,046
-0.18(-0.88%)
Jul 01, 2008
19.55
20.14
19.21
20.01
9,082,204
+0.27(+1.39%)
Jun 30, 2008
20.22
20.75
19.72
19.73
8,220,033
-0.50(-2.48%)
Jun 27, 2008
20.46
20.71
19.97
20.24
8,666,723
-0.37(-1.80%)
Jun 26, 2008
21.40
21.40
20.59
20.61
8,923,095
-1.00(-4.61%)
Jun 25, 2008
21.27
22.85
21.27
21.60
9,188,267
+0.21(+1.00%)
Jun 24, 2008
21.43
21.69
20.84
21.39
5,485,233
-0.20(-0.91%)
Jun 23, 2008
22.14
22.31
21.35
21.58
4,611,087
-0.42(-1.89%)
Jun 20, 2008
22.50
22.66
21.86
22.00
6,870,302
-0.76(-3.32%)
Jun 19, 2008
22.13
22.88
21.99
22.76
6,422,914
+0.64(+2.92%)
Jun 18, 2008
22.50
22.68
21.93
22.11
6,886,535
-0.67(-2.94%)
Jun 17, 2008
22.84
23.25
22.57
22.78
6,192,589
+0.10(+0.46%)
Jun 16, 2008
22.48
22.75
22.05
22.68
4,795,469
+0.06(+0.26%)
Jun 13, 2008
21.70
22.65
21.70
22.62
5,479,537
+0.96(+4.45%)
Jun 12, 2008
20.97
22.41
20.88
21.66
6,651,856
+0.23(+1.06%)
Jun 11, 2008
21.96
22.07
21.38
21.43
5,402,705
-0.59(-2.69%)
Jun 10, 2008
21.85
22.37
21.43
22.02
6,010,394
+0.16(+0.74%)
Jun 09, 2008
22.15
22.40
21.53
21.86
5,998,434
-0.28(-1.27%)
Jun 06, 2008
23.04
23.04
22.09
22.14
8,112,451
-1.13(-4.84%)
Jun 05, 2008
23.12
23.56
22.67
23.26
10,814,027
+0.28(+1.22%)
Jun 04, 2008
22.80
23.35
22.54
22.98
9,047,502
+0.35(+1.52%)
Jun 03, 2008
22.71
22.93
22.21
22.64
7,633,163
+0.03(+0.14%)
Jun 02, 2008
22.76
22.98
22.01
22.61
8,526,563
-0.18(-0.77%)
May 30, 2008
23.29
23.41
22.64
22.78
11,773,396
-0.48(-2.04%)
May 29, 2008
22.28
23.41
22.22
23.26
9,543,013
+0.94(+4.20%)
May 28, 2008
21.86
22.69
21.86
22.32
8,790,187
+0.55(+2.54%)
May 27, 2008
21.66
22.19
21.49
21.77
8,895,173
+0.16(+0.75%)
May 26, 2008
22.50
22.50
21.43
21.60
0
+0.00(+0.00%)
May 23, 2008
22.50
22.50
21.43
21.60
11,515,225
-0.96(-4.24%)
May 22, 2008
23.07
23.12
22.54
22.56
10,880,237
-0.44(-1.90%)
May 21, 2008
24.09
24.20
22.69
23.00
9,502,473
-1.05(-4.36%)
May 20, 2008
24.16
24.36
23.69
24.05
5,841,092
-0.42(-1.70%)
May 19, 2008
25.10
25.17
24.33
24.46
7,218,845
-0.57(-2.29%)
May 16, 2008
24.50
25.08
24.14
25.04
16,360,885
+0.75(+3.08%)
May 15, 2008
23.75
24.33
23.22
24.29
8,335,943
+0.75(+3.18%)
May 14, 2008
23.22
24.06
23.22
23.54
6,324,263
+0.42(+1.83%)
May 13, 2008
23.35
23.64
22.80
23.12
5,829,778
-0.14(-0.59%)
May 12, 2008
22.49
23.36
22.39
23.25
6,494,942
+0.85(+3.81%)
May 09, 2008
22.46
22.75
22.17
22.40
3,467,763
-0.18(-0.81%)
May 08, 2008
22.80
23.33
22.27
22.58
10,655,728
-0.53(-2.31%)
May 07, 2008
23.58
23.94
22.97
23.12
6,555,359
-0.38(-1.61%)
May 06, 2008
22.95
23.56
22.65
23.49
6,664,980
+0.53(+2.33%)
May 05, 2008
23.89
23.91
22.85
22.96
8,067,775
-0.79(-3.32%)
May 02, 2008
24.09
24.24
23.41
23.75
11,776,340
+0.60(+2.59%)
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
.