Norfolk Southern (NY: NSC )

249.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 83.82 84.18 83.28 83.37 2,467,268 -0.87(-1.04%)
Mar 30, 2015 84.24 84.62 83.86 84.24 1,731,539 +0.31(+0.37%)
Mar 27, 2015 83.80 84.02 83.24 83.93 3,206,281 -0.23(-0.28%)
Mar 26, 2015 82.60 84.52 82.59 84.17 3,758,172 -0.11(-0.13%)
Mar 25, 2015 86.12 86.13 84.18 84.28 3,255,951 -1.64(-1.90%)
Mar 24, 2015 86.13 86.68 85.73 85.92 2,220,480 -0.40(-0.46%)
Mar 23, 2015 88.68 88.93 86.31 86.31 4,046,738 -3.13(-3.50%)
Mar 20, 2015 89.59 90.53 89.45 89.45 3,845,588 +0.10(+0.11%)
Mar 19, 2015 89.75 89.96 88.63 89.35 1,735,752 -0.66(-0.74%)
Mar 18, 2015 88.69 90.28 88.13 90.02 1,630,362 +1.01(+1.14%)
Mar 17, 2015 89.10 89.46 88.87 89.00 1,634,475 -0.57(-0.63%)
Mar 16, 2015 88.18 89.87 88.18 89.57 1,763,790 +1.56(+1.78%)
Mar 13, 2015 88.29 88.45 87.59 88.01 1,522,242 -0.47(-0.53%)
Mar 12, 2015 87.84 88.61 87.84 88.48 1,585,148 +0.82(+0.93%)
Mar 11, 2015 87.29 88.06 87.27 87.66 2,632,868 +0.52(+0.59%)
Mar 10, 2015 87.48 87.79 86.99 87.14 2,892,068 -1.17(-1.33%)
Mar 09, 2015 87.38 88.34 87.34 88.31 2,323,125 +0.66(+0.76%)
Mar 06, 2015 87.59 88.29 87.35 87.65 2,096,312 -0.77(-0.87%)
Mar 05, 2015 88.53 88.57 87.90 88.42 2,367,066 +0.18(+0.20%)
Mar 04, 2015 87.28 88.40 87.07 88.24 2,876,988 +0.46(+0.53%)
Mar 03, 2015 88.26 88.52 87.40 87.78 4,014,288 -1.52(-1.71%)
Mar 02, 2015 88.78 89.30 88.58 89.30 2,749,506 +0.88(+1.00%)
Feb 27, 2015 89.29 89.34 88.24 88.42 3,101,226 -0.64(-0.72%)
Feb 26, 2015 89.75 90.01 88.87 89.06 3,649,087 -0.72(-0.80%)
Feb 25, 2015 90.20 90.43 89.57 89.78 1,399,560 -0.02(-0.03%)
Feb 24, 2015 89.84 90.16 89.66 89.81 1,547,884 -0.05(-0.05%)
Feb 23, 2015 89.93 90.03 89.44 89.85 1,974,048 -0.65(-0.72%)
Feb 20, 2015 90.14 90.66 89.65 90.50 1,852,856 +0.11(+0.13%)
Feb 19, 2015 89.72 90.76 89.54 90.39 2,266,888 +0.31(+0.34%)
Feb 18, 2015 89.27 90.10 89.20 90.08 2,042,914 +0.44(+0.49%)
Feb 17, 2015 88.61 89.71 88.48 89.64 2,039,658 +0.62(+0.69%)
Feb 13, 2015 89.24 89.03 89.03 89.03 1,945,296 -0.14(-0.15%)
Feb 12, 2015 88.59 89.23 88.53 89.17 1,533,884 +0.79(+0.89%)
Feb 11, 2015 87.68 88.70 87.55 88.38 1,700,151 +0.41(+0.47%)
Feb 10, 2015 87.76 88.19 87.21 87.97 2,029,936 +0.49(+0.56%)
Feb 09, 2015 87.19 87.86 86.92 87.47 2,881,225 +0.16(+0.19%)
Feb 06, 2015 87.62 87.88 86.95 87.31 3,479,188 -0.05(-0.06%)
Feb 05, 2015 86.38 87.62 86.30 87.36 3,273,451 +1.21(+1.41%)
Feb 04, 2015 85.85 86.64 85.67 86.14 3,513,154 -0.27(-0.31%)
Feb 03, 2015 84.78 86.50 84.29 86.41 3,418,701 +2.61(+3.11%)
Feb 02, 2015 82.33 83.83 82.24 83.80 2,623,747 +1.66(+2.02%)
Jan 30, 2015 82.70 83.27 82.10 82.14 3,137,122 -1.47(-1.75%)
Jan 29, 2015 82.88 83.79 82.13 83.61 2,355,994 +0.64(+0.77%)
Jan 28, 2015 84.61 84.77 82.90 82.97 2,533,026 -0.96(-1.14%)
Jan 27, 2015 84.49 84.63 83.29 83.93 2,619,833 -1.55(-1.81%)
Jan 26, 2015 82.36 86.42 81.73 85.48 3,431,098 +1.07(+1.27%)
Jan 23, 2015 85.49 85.49 84.38 84.41 2,390,268 -1.06(-1.23%)
Jan 22, 2015 84.95 85.83 84.67 85.46 1,829,949 +1.40(+1.67%)
Jan 21, 2015 83.12 84.57 82.65 84.06 1,579,481 +0.73(+0.87%)
Jan 20, 2015 83.78 84.05 82.79 83.33 2,484,248 -0.10(-0.13%)
Jan 16, 2015 82.00 83.51 82.00 83.44 3,118,334 +1.40(+1.71%)
Jan 15, 2015 81.42 83.03 81.42 82.04 3,238,898 +0.62(+0.76%)
Jan 14, 2015 80.41 81.78 80.39 81.42 4,020,212 -0.34(-0.41%)
Jan 13, 2015 83.17 83.61 80.66 81.76 3,617,636 -0.39(-0.47%)
Jan 12, 2015 82.34 82.72 81.56 82.14 4,121,908 -0.97(-1.16%)
Jan 09, 2015 83.68 84.34 82.67 83.11 3,612,308 -0.66(-0.79%)
Jan 08, 2015 83.54 84.52 82.91 83.77 3,804,131 +0.80(+0.96%)
Jan 07, 2015 83.54 83.96 82.17 82.97 4,651,159 +0.00(+0.00%)
Jan 06, 2015 85.04 85.28 82.60 82.97 5,258,900 -2.73(-3.19%)
Jan 05, 2015 87.57 87.72 85.59 85.70 3,477,309 -2.22(-2.53%)
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.