Norfolk Southern (NY: NSC )

251.86 +2.57 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 34.34 34.73 34.25 34.39 3,539,630 -0.14(-0.42%)
Dec 28, 2006 34.24 34.65 34.03 34.53 2,559,454 +0.12(+0.36%)
Dec 27, 2006 33.84 34.47 33.51 34.41 2,072,510 +0.78(+2.32%)
Dec 26, 2006 33.36 33.77 33.34 33.63 1,800,523 +0.17(+0.51%)
Dec 22, 2006 34.02 34.12 33.25 33.46 2,385,441 -0.54(-1.59%)
Dec 21, 2006 33.85 34.23 33.71 34.00 3,070,526 +0.30(+0.89%)
Dec 20, 2006 34.61 34.62 33.64 33.70 4,993,298 -1.28(-3.66%)
Dec 19, 2006 34.60 35.00 34.25 34.98 3,264,573 +0.06(+0.18%)
Dec 18, 2006 35.09 35.12 34.67 34.92 2,524,359 -0.05(-0.14%)
Dec 15, 2006 35.27 35.41 34.86 34.97 5,324,215 -0.30(-0.85%)
Dec 14, 2006 34.12 35.55 33.99 35.27 5,986,781 +1.20(+3.53%)
Dec 13, 2006 34.46 34.58 33.95 34.06 5,176,962 -0.40(-1.15%)
Dec 12, 2006 34.70 34.86 34.10 34.46 3,537,291 -0.38(-1.10%)
Dec 11, 2006 34.69 34.95 34.44 34.84 3,102,697 +0.21(+0.59%)
Dec 08, 2006 34.88 35.08 34.54 34.64 2,558,723 -0.29(-0.84%)
Dec 07, 2006 34.60 35.01 34.34 34.93 3,696,388 +0.25(+0.73%)
Dec 06, 2006 34.88 35.05 34.39 34.68 5,093,611 -0.56(-1.59%)
Dec 05, 2006 34.55 35.27 34.54 35.24 4,871,488 +0.89(+2.59%)
Dec 04, 2006 33.70 34.49 33.58 34.35 4,722,042 +0.88(+2.64%)
Dec 01, 2006 33.30 33.89 33.29 33.47 3,945,563 -0.21(-0.63%)
Nov 30, 2006 33.21 34.14 33.11 33.68 6,495,220 +0.41(+1.23%)
Nov 29, 2006 33.52 33.74 33.07 33.27 7,847,112 +0.06(+0.19%)
Nov 28, 2006 33.91 33.91 32.52 33.21 7,659,792 -0.86(-2.53%)
Nov 27, 2006 34.11 34.26 33.94 34.07 3,327,013 +0.03(+0.10%)
Nov 24, 2006 33.93 34.29 33.92 34.04 701,316 -0.16(-0.46%)
Nov 22, 2006 34.44 34.44 33.90 34.19 3,671,237 -0.27(-0.79%)
Nov 21, 2006 34.50 34.88 34.44 34.47 3,102,989 -0.01(-0.02%)
Nov 20, 2006 34.66 34.93 34.47 34.47 2,392,606 -0.47(-1.33%)
Nov 17, 2006 35.04 35.24 34.77 34.94 3,244,539 -0.10(-0.29%)
Nov 16, 2006 34.73 35.25 34.06 35.04 6,794,406 +0.35(+1.01%)
Nov 15, 2006 34.33 35.20 34.33 34.69 7,588,724 +0.57(+1.66%)
Nov 14, 2006 35.98 36.01 33.23 34.12 12,101,951 -1.90(-5.28%)
Nov 13, 2006 36.00 36.10 35.77 36.03 3,250,827 +0.05(+0.13%)
Nov 10, 2006 35.78 35.98 34.97 35.98 4,868,271 +0.00(+0.00%)
Nov 09, 2006 36.05 36.24 35.88 35.98 4,152,770 -0.14(-0.38%)
Nov 08, 2006 36.05 36.44 35.73 36.11 4,282,476 -0.03(-0.09%)
Nov 07, 2006 35.59 36.83 35.59 36.15 4,990,812 +0.59(+1.67%)
Nov 06, 2006 35.76 36.14 35.44 35.55 5,093,465 +0.11(+0.31%)
Nov 03, 2006 36.50 36.52 35.18 35.44 7,593,843 -1.05(-2.89%)
Nov 02, 2006 35.81 36.52 35.66 36.50 5,350,975 +0.55(+1.54%)
Nov 01, 2006 35.90 36.63 35.66 35.94 7,332,677 -0.01(-0.02%)
Oct 31, 2006 36.06 36.55 35.65 35.95 8,374,562 -0.48(-1.31%)
Oct 30, 2006 36.24 36.63 36.13 36.43 5,801,508 -0.04(-0.11%)
Oct 27, 2006 36.18 36.76 35.87 36.47 3,317,508 -0.12(-0.32%)
Oct 26, 2006 36.91 36.93 36.13 36.59 5,406,103 -0.16(-0.43%)
Oct 25, 2006 34.19 37.66 34.19 36.74 14,924,765 +3.37(+10.10%)
Oct 24, 2006 32.96 33.41 32.72 33.37 4,381,912 +0.07(+0.21%)
Oct 23, 2006 32.68 33.64 32.56 33.30 3,837,061 +0.34(+1.04%)
Oct 20, 2006 33.68 33.69 32.84 32.96 6,059,749 -0.19(-0.58%)
Oct 19, 2006 33.03 33.30 32.62 33.15 3,732,946 -0.11(-0.33%)
Oct 18, 2006 33.17 33.95 32.91 33.26 6,182,289 +0.65(+1.99%)
Oct 17, 2006 32.80 32.80 31.97 32.61 3,726,950 -0.19(-0.58%)
Oct 16, 2006 31.87 32.98 31.78 32.80 6,776,274 +0.79(+2.46%)
Oct 13, 2006 31.66 32.24 31.40 32.02 4,523,316 +0.46(+1.45%)
Oct 12, 2006 31.48 31.79 31.35 31.56 4,076,292 +0.30(+0.96%)
Oct 11, 2006 31.31 31.43 30.88 31.26 4,714,146 -0.12(-0.37%)
Oct 10, 2006 31.48 31.68 31.07 31.38 4,165,346 +0.09(+0.28%)
Oct 09, 2006 31.35 31.68 30.98 31.29 2,307,793 +0.03(+0.11%)
Oct 06, 2006 31.57 31.57 30.86 31.25 4,178,361 -0.32(-1.02%)
Oct 05, 2006 31.15 32.17 30.93 31.57 7,398,626 +0.47(+1.52%)
Oct 04, 2006 29.84 31.10 29.63 31.10 7,606,126 +1.27(+4.24%)
Oct 03, 2006 29.42 29.96 29.36 29.84 6,853,775 +0.48(+1.63%)
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.