Norfolk Southern (NY: NSC )

247.86 -4.00 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 56.08 56.71 55.77 56.37 4,513,000 +1.93(+3.54%)
Nov 29, 2011 54.58 55.39 54.42 54.44 4,020,941 -0.06(-0.11%)
Nov 28, 2011 54.28 54.62 54.00 54.50 4,181,760 +1.94(+3.69%)
Nov 25, 2011 52.44 53.13 52.23 52.56 2,228,138 +0.07(+0.13%)
Nov 23, 2011 52.94 53.02 52.34 52.49 3,357,949 -0.97(-1.81%)
Nov 22, 2011 53.50 54.01 53.17 53.46 3,989,433 -0.04(-0.08%)
Nov 21, 2011 53.99 54.28 53.08 53.51 4,322,613 -1.18(-2.16%)
Nov 18, 2011 54.51 54.96 54.13 54.69 3,876,288 +0.46(+0.85%)
Nov 17, 2011 54.81 55.02 53.56 54.22 4,965,025 -1.05(-1.90%)
Nov 16, 2011 55.56 56.32 55.22 55.28 2,388,525 -0.96(-1.70%)
Nov 15, 2011 55.74 56.61 55.41 56.23 2,221,228 +0.26(+0.47%)
Nov 14, 2011 56.07 56.44 55.71 55.97 1,963,135 -0.51(-0.90%)
Nov 11, 2011 55.72 56.86 55.72 56.48 3,286,265 +1.42(+2.57%)
Nov 10, 2011 54.48 55.35 54.11 55.06 3,329,674 +1.37(+2.56%)
Nov 09, 2011 54.10 54.43 53.48 53.69 3,458,662 -1.81(-3.27%)
Nov 08, 2011 55.33 55.55 54.21 55.50 3,458,520 +0.41(+0.74%)
Nov 07, 2011 54.88 55.35 54.11 55.09 3,288,613 +0.22(+0.39%)
Nov 04, 2011 54.46 54.99 53.43 54.87 4,813,458 -0.27(-0.49%)
Nov 03, 2011 55.22 55.27 54.32 55.14 4,004,490 +0.73(+1.34%)
Nov 02, 2011 55.28 55.83 53.84 54.41 4,089,670 +0.48(+0.90%)
Nov 01, 2011 52.61 54.76 52.07 53.93 5,918,115 -0.96(-1.74%)
Oct 31, 2011 55.08 55.68 54.56 54.88 3,696,397 -0.73(-1.32%)
Oct 28, 2011 55.20 56.00 54.71 55.62 5,057,517 -0.13(-0.24%)
Oct 27, 2011 54.45 56.27 54.45 55.75 7,313,090 +4.00(+7.73%)
Oct 26, 2011 52.29 52.33 51.18 51.75 4,335,937 +0.29(+0.56%)
Oct 25, 2011 51.80 51.96 50.66 51.46 2,799,511 -0.89(-1.70%)
Oct 24, 2011 52.67 52.75 51.99 52.35 4,970,310 -0.24(-0.45%)
Oct 21, 2011 51.49 52.65 51.40 52.59 2,889,493 +1.57(+3.07%)
Oct 20, 2011 50.22 51.36 50.22 51.03 3,499,920 +1.05(+2.09%)
Oct 19, 2011 50.79 51.24 49.81 49.98 3,994,733 -0.80(-1.58%)
Oct 18, 2011 49.18 51.29 49.09 50.78 3,424,210 +1.54(+3.13%)
Oct 17, 2011 50.48 50.48 49.15 49.24 2,300,120 -1.33(-2.63%)
Oct 14, 2011 50.11 50.66 49.77 50.57 2,433,989 +0.84(+1.69%)
Oct 13, 2011 49.65 50.20 49.15 49.73 3,130,564 -0.30(-0.59%)
Oct 12, 2011 49.94 50.80 49.55 50.02 3,321,742 +0.17(+0.34%)
Oct 11, 2011 49.42 50.67 49.10 49.85 4,125,261 -0.18(-0.36%)
Oct 10, 2011 49.00 50.05 48.79 50.03 2,764,004 +1.91(+3.98%)
Oct 07, 2011 48.84 48.99 47.58 48.12 3,774,215 -0.43(-0.89%)
Oct 06, 2011 47.61 48.57 47.61 48.55 5,034,503 +1.58(+3.36%)
Oct 05, 2011 45.63 47.16 45.29 46.97 3,294,482 +1.16(+2.54%)
Oct 04, 2011 43.70 45.93 42.70 45.80 5,621,772 +1.29(+2.90%)
Oct 03, 2011 44.88 45.61 44.43 44.51 4,828,374 -0.75(-1.66%)
Sep 30, 2011 46.29 46.46 45.26 45.26 4,050,082 -1.82(-3.86%)
Sep 29, 2011 46.34 47.09 46.08 47.08 4,221,227 +1.55(+3.41%)
Sep 28, 2011 47.15 47.27 45.45 45.53 3,404,146 -1.57(-3.32%)
Sep 27, 2011 47.42 47.90 46.80 47.09 4,492,540 +0.65(+1.39%)
Sep 26, 2011 46.08 46.53 45.04 46.45 3,847,893 +0.81(+1.77%)
Sep 23, 2011 44.12 45.91 43.97 45.64 4,882,281 +0.81(+1.80%)
Sep 22, 2011 44.71 46.42 44.06 44.83 9,151,003 -1.11(-2.41%)
Sep 21, 2011 48.87 49.30 45.90 45.94 11,789,594 -4.16(-8.31%)
Sep 20, 2011 50.60 51.55 50.02 50.10 3,154,697 -0.50(-1.00%)
Sep 19, 2011 51.28 51.28 50.02 50.60 4,297,287 -1.63(-3.12%)
Sep 16, 2011 51.92 52.51 51.72 52.23 6,102,381 +0.52(+1.00%)
Sep 15, 2011 51.24 51.77 50.69 51.72 5,053,210 +1.05(+2.08%)
Sep 14, 2011 49.74 50.97 48.43 50.66 5,041,126 +1.05(+2.12%)
Sep 13, 2011 48.21 49.82 48.10 49.61 4,827,260 +1.57(+3.27%)
Sep 12, 2011 47.32 48.08 46.84 48.04 4,164,994 -0.05(-0.11%)
Sep 09, 2011 48.76 49.05 47.81 48.09 5,937,904 -1.22(-2.48%)
Sep 08, 2011 49.09 49.76 48.93 49.31 5,774,382 -0.28(-0.57%)
Sep 07, 2011 48.91 49.64 48.74 49.59 5,679,981 +1.36(+2.81%)
Sep 06, 2011 46.83 48.27 46.32 48.24 6,172,673 -0.07(-0.14%)
Sep 02, 2011 48.66 48.90 48.00 48.30 3,841,395 -1.28(-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.