Norfolk Southern (NY: NSC )

249.29 +3.05 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 52.21 52.45 51.52 51.75 6,458,189 -0.50(-0.96%)
Feb 28, 2012 53.19 53.33 52.12 52.25 5,987,904 -0.77(-1.44%)
Feb 27, 2012 52.22 53.59 52.20 53.02 5,209,713 +0.42(+0.80%)
Feb 24, 2012 51.83 52.84 51.83 52.60 4,821,126 +0.54(+1.04%)
Feb 23, 2012 51.56 52.13 51.00 52.06 4,435,319 +0.65(+1.26%)
Feb 22, 2012 51.57 52.12 51.18 51.41 4,962,276 -0.20(-0.39%)
Feb 21, 2012 51.37 51.79 51.12 51.61 6,177,930 -0.07(-0.13%)
Feb 17, 2012 51.52 52.09 51.41 51.68 5,709,084 +0.28(+0.54%)
Feb 16, 2012 51.00 51.74 50.95 51.40 6,896,482 +0.45(+0.88%)
Feb 15, 2012 53.04 53.29 50.74 50.95 8,668,068 -1.92(-3.64%)
Feb 14, 2012 53.30 53.49 52.57 52.88 3,474,909 -0.49(-0.91%)
Feb 13, 2012 54.10 54.37 52.78 53.36 3,558,406 -0.36(-0.67%)
Feb 10, 2012 53.78 54.20 53.35 53.72 3,742,152 -0.60(-1.11%)
Feb 09, 2012 54.68 54.89 54.09 54.32 2,800,333 -0.17(-0.30%)
Feb 08, 2012 54.33 54.62 53.80 54.49 3,710,350 +0.16(+0.29%)
Feb 07, 2012 54.08 54.56 53.51 54.33 5,222,417 +0.15(+0.28%)
Feb 06, 2012 54.87 54.95 54.10 54.18 4,143,911 -1.10(-2.00%)
Feb 03, 2012 55.01 55.58 54.73 55.29 4,462,614 +0.92(+1.70%)
Feb 02, 2012 54.40 54.71 54.23 54.36 4,261,889 -0.23(-0.41%)
Feb 01, 2012 54.44 55.17 54.29 54.59 5,829,277 +0.71(+1.32%)
Jan 31, 2012 54.87 55.07 53.65 53.87 11,375,341 -0.73(-1.34%)
Jan 30, 2012 54.11 55.01 53.81 54.61 7,334,951 -0.57(-1.03%)
Jan 27, 2012 55.48 55.86 55.13 55.17 4,614,190 -0.69(-1.24%)
Jan 26, 2012 56.19 56.57 55.56 55.87 4,104,553 -0.22(-0.40%)
Jan 25, 2012 55.03 56.27 54.02 56.09 7,240,209 -0.23(-0.41%)
Jan 24, 2012 56.13 56.56 55.63 56.32 5,102,394 -0.35(-0.62%)
Jan 23, 2012 57.82 57.97 56.48 56.67 3,408,774 -0.98(-1.70%)
Jan 20, 2012 58.31 58.37 57.14 57.65 3,277,799 -0.51(-0.87%)
Jan 19, 2012 57.40 58.27 56.87 58.16 5,507,049 +1.20(+2.11%)
Jan 18, 2012 56.71 57.22 56.31 56.96 3,692,193 +0.02(+0.03%)
Jan 17, 2012 57.56 57.63 55.96 56.94 3,790,652 -0.14(-0.25%)
Jan 13, 2012 57.82 57.82 55.96 57.08 4,013,197 -1.30(-2.22%)
Jan 12, 2012 58.43 58.57 57.60 58.38 2,608,442 +0.18(+0.31%)
Jan 11, 2012 57.90 58.42 57.77 58.20 3,058,226 +0.21(+0.36%)
Jan 10, 2012 57.75 58.20 57.52 57.99 3,251,420 +0.96(+1.67%)
Jan 09, 2012 56.66 57.19 56.10 57.04 2,756,440 +0.84(+1.50%)
Jan 06, 2012 56.65 56.92 56.13 56.19 2,019,158 -0.34(-0.59%)
Jan 05, 2012 56.16 56.97 55.52 56.53 3,746,451 +0.53(+0.95%)
Jan 04, 2012 55.05 56.09 54.73 56.00 2,591,370 +1.63(+3.01%)
Dec 30, 2011 54.36 54.74 54.36 54.37 1,407,554 +0.01(+0.01%)
Dec 29, 2011 53.58 54.42 53.58 54.36 1,631,075 +0.80(+1.49%)
Dec 28, 2011 54.48 54.57 53.37 53.56 1,720,103 -0.73(-1.35%)
Dec 27, 2011 54.30 54.64 54.08 54.29 896,452 +0.00(+0.00%)
Dec 23, 2011 54.01 54.45 53.81 54.29 1,233,139 +0.88(+1.65%)
Dec 21, 2011 52.72 53.61 52.40 53.41 2,794,041 +0.54(+1.02%)
Dec 20, 2011 52.38 53.16 52.38 52.87 2,904,678 +1.25(+2.41%)
Dec 19, 2011 52.37 52.81 51.52 51.63 5,092,489 -0.47(-0.90%)
Dec 16, 2011 52.66 52.97 51.76 52.10 7,116,158 +0.12(+0.23%)
Dec 15, 2011 52.99 53.01 51.55 51.98 4,124,865 -0.27(-0.51%)
Dec 14, 2011 52.94 53.02 52.05 52.25 5,365,889 -1.04(-1.95%)
Dec 13, 2011 54.56 55.06 53.01 53.28 3,211,796 -1.25(-2.29%)
Dec 12, 2011 54.70 54.89 54.01 54.53 2,174,288 -0.53(-0.96%)
Dec 09, 2011 54.78 55.27 54.36 55.06 3,020,772 +0.56(+1.03%)
Dec 08, 2011 55.32 55.61 54.35 54.50 3,212,821 -1.27(-2.27%)
Dec 07, 2011 55.61 56.16 55.22 55.77 2,585,503 -0.09(-0.16%)
Dec 06, 2011 56.55 56.77 55.38 55.86 3,245,994 -0.66(-1.17%)
Dec 05, 2011 56.58 57.08 56.06 56.52 2,710,995 +0.55(+0.99%)
Dec 02, 2011 56.11 56.69 55.85 55.97 3,143,785 +0.17(+0.31%)
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.