Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 25.84 26.14 25.41 25.45 3,588,471 -0.06(-0.24%)
Jul 28, 2005 24.69 25.58 24.65 25.51 6,181,997 +0.82(+3.32%)
Jul 27, 2005 24.10 24.69 24.07 24.69 5,676,335 +1.07(+4.55%)
Jul 26, 2005 23.65 23.78 23.42 23.61 2,588,554 +0.01(+0.06%)
Jul 25, 2005 23.79 24.00 23.50 23.60 2,012,994 -0.26(-1.09%)
Jul 22, 2005 23.98 24.14 23.76 23.86 1,815,877 -0.16(-0.65%)
Jul 21, 2005 24.07 24.36 23.86 24.02 3,019,053 -0.05(-0.20%)
Jul 20, 2005 22.72 24.15 22.69 24.06 5,192,023 +1.24(+5.45%)
Jul 19, 2005 22.96 23.18 22.70 22.82 3,247,610 -0.03(-0.15%)
Jul 18, 2005 22.73 22.91 22.69 22.85 2,815,356 +0.17(+0.75%)
Jul 15, 2005 22.40 22.70 22.31 22.68 3,719,200 +0.38(+1.69%)
Jul 14, 2005 22.24 22.36 22.03 22.31 2,379,446 +0.36(+1.62%)
Jul 13, 2005 22.05 22.26 21.92 21.95 1,787,216 -0.12(-0.53%)
Jul 12, 2005 22.30 22.32 21.90 22.07 2,694,131 -0.23(-1.04%)
Jul 11, 2005 22.43 22.43 22.16 22.30 3,217,925 +0.31(+1.43%)
Jul 08, 2005 21.37 22.06 21.26 21.99 3,735,139 +0.62(+2.88%)
Jul 07, 2005 21.38 21.42 21.08 21.37 2,438,961 -0.13(-0.60%)
Jul 06, 2005 21.54 21.81 21.43 21.50 3,078,130 +0.12(+0.54%)
Jul 05, 2005 21.45 21.45 20.99 21.38 4,259,957 -0.12(-0.57%)
Jul 01, 2005 21.31 21.64 21.27 21.51 2,468,792 +0.34(+1.58%)
Jun 30, 2005 21.54 21.61 21.09 21.17 3,130,919 -0.23(-1.09%)
Jun 29, 2005 21.46 21.55 21.20 21.40 3,237,081 +0.03(+0.13%)
Jun 28, 2005 20.65 21.39 20.50 21.38 6,399,733 +0.85(+4.17%)
Jun 27, 2005 20.81 20.82 20.37 20.52 5,448,656 -0.23(-1.09%)
Jun 24, 2005 21.32 21.32 20.69 20.75 5,114,814 -0.57(-2.66%)
Jun 23, 2005 21.97 21.98 21.28 21.32 3,668,751 -0.72(-3.29%)
Jun 22, 2005 22.21 22.34 21.91 22.04 5,426,575 -0.12(-0.52%)
Jun 21, 2005 22.19 22.36 22.12 22.16 2,581,535 -0.03(-0.15%)
Jun 20, 2005 22.13 22.29 22.02 22.19 2,780,553 -0.34(-1.49%)
Jun 17, 2005 22.63 22.81 22.46 22.53 3,925,237 +0.23(+1.01%)
Jun 16, 2005 22.05 22.33 21.99 22.30 2,444,810 +0.32(+1.46%)
Jun 15, 2005 21.73 21.98 21.51 21.98 2,559,747 +0.38(+1.77%)
Jun 14, 2005 21.71 21.82 21.51 21.60 2,615,752 -0.03(-0.16%)
Jun 13, 2005 21.49 21.96 21.48 21.63 2,342,303 +0.16(+0.76%)
Jun 10, 2005 21.70 21.75 21.36 21.47 2,688,428 -0.09(-0.41%)
Jun 09, 2005 21.61 21.62 21.17 21.56 3,895,991 -0.10(-0.47%)
Jun 08, 2005 22.40 22.40 21.65 21.66 2,926,783 -0.63(-2.82%)
Jun 07, 2005 22.08 22.48 22.01 22.29 2,761,836 +0.36(+1.62%)
Jun 06, 2005 22.05 22.20 21.77 21.93 2,086,694 -0.01(-0.06%)
Jun 03, 2005 22.02 22.12 21.89 21.95 2,045,311 -0.17(-0.77%)
Jun 02, 2005 22.11 22.23 21.95 22.12 1,586,297 +0.01(+0.03%)
Jun 01, 2005 21.83 22.12 21.75 22.11 2,543,661 +0.28(+1.28%)
May 31, 2005 21.76 21.95 21.60 21.83 2,801,171 -0.01(-0.03%)
May 27, 2005 21.88 21.92 21.78 21.84 1,671,549 +0.05(+0.25%)
May 26, 2005 21.75 21.95 21.74 21.78 2,313,642 +0.14(+0.63%)
May 25, 2005 21.64 21.74 21.40 21.64 2,271,674 +0.01(+0.06%)
May 24, 2005 21.87 21.87 21.44 21.63 2,990,685 -0.21(-0.97%)
May 23, 2005 21.88 21.92 21.53 21.84 3,007,647 -0.08(-0.34%)
May 20, 2005 21.85 21.94 21.65 21.92 2,403,281 +0.00(+0.00%)
May 19, 2005 21.95 21.95 21.68 21.92 1,604,576 -0.01(-0.06%)
May 18, 2005 21.61 22.06 21.56 21.93 2,183,206 +0.55(+2.56%)
May 17, 2005 20.86 21.46 20.82 21.38 2,730,835 +0.35(+1.66%)
May 16, 2005 20.78 21.05 20.78 21.04 4,145,167 +0.38(+1.82%)
May 13, 2005 21.09 21.26 20.24 20.66 4,309,090 -0.38(-1.82%)
May 12, 2005 21.56 21.71 21.03 21.04 3,868,500 -0.72(-3.33%)
May 11, 2005 21.58 21.86 21.39 21.77 4,530,628 +0.29(+1.34%)
May 10, 2005 22.03 22.03 21.40 21.48 4,753,335 -0.63(-2.85%)
May 09, 2005 21.70 22.12 21.56 22.11 3,067,017 +0.20(+0.91%)
May 06, 2005 21.99 22.07 21.75 21.91 1,544,621 -0.01(-0.03%)
May 05, 2005 22.01 22.27 21.78 21.92 2,292,000 -0.03(-0.12%)
May 04, 2005 21.90 21.97 21.51 21.95 3,644,184 +0.17(+0.79%)
May 03, 2005 22.30 22.33 21.60 21.77 4,264,490 -0.40(-1.79%)
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.