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 (%)
Jan 29, 2010 34.12 34.51 33.40 33.45 4,273,791 -0.73(-2.14%)
Jan 28, 2010 35.50 35.50 33.99 34.19 6,363,896 -1.66(-4.64%)
Jan 27, 2010 35.23 36.02 34.97 35.85 4,246,616 +0.48(+1.37%)
Jan 26, 2010 35.34 35.90 35.10 35.37 3,461,757 -0.09(-0.24%)
Jan 25, 2010 35.69 35.78 35.19 35.45 2,251,905 +0.16(+0.44%)
Jan 22, 2010 35.83 36.18 35.23 35.30 3,837,694 -0.53(-1.49%)
Jan 21, 2010 36.68 37.32 35.82 35.83 5,222,352 -0.96(-2.61%)
Jan 20, 2010 36.97 37.02 36.18 36.79 4,381,450 -0.92(-2.45%)
Jan 19, 2010 37.61 37.78 37.30 37.71 2,502,731 +0.19(+0.51%)
Jan 15, 2010 37.93 37.52 37.52 37.52 3,946,970 -0.26(-0.70%)
Jan 14, 2010 38.21 38.36 37.51 37.78 3,765,792 -0.60(-1.57%)
Jan 13, 2010 38.41 38.55 37.90 38.39 2,106,492 -0.01(-0.04%)
Jan 12, 2010 38.27 38.62 38.09 38.40 3,469,047 -0.15(-0.39%)
Jan 11, 2010 38.91 38.91 38.20 38.55 2,043,091 -0.09(-0.24%)
Jan 08, 2010 37.28 38.93 37.28 38.64 4,279,608 +1.29(+3.44%)
Jan 07, 2010 37.68 37.70 37.05 37.36 4,447,105 -0.50(-1.31%)
Jan 06, 2010 37.77 38.36 37.68 37.86 2,976,469 -0.11(-0.28%)
Jan 05, 2010 37.36 38.12 37.32 37.96 2,537,356 +0.58(+1.54%)
Jan 04, 2010 37.56 37.56 37.00 37.39 2,650,774 +0.12(+0.32%)
Dec 31, 2009 37.81 37.27 37.27 37.27 1,638,627 -0.58(-1.54%)
Dec 30, 2009 37.82 38.03 37.73 37.85 1,397,852 -0.04(-0.11%)
Dec 29, 2009 38.23 38.38 37.88 37.89 1,436,907 -0.21(-0.54%)
Dec 28, 2009 38.57 38.69 37.87 38.10 1,124,856 -0.46(-1.20%)
Dec 24, 2009 38.22 38.78 38.22 38.56 836,109 +0.30(+0.78%)
Dec 23, 2009 37.68 38.35 37.57 38.26 1,680,601 +0.58(+1.53%)
Dec 22, 2009 37.96 38.09 37.53 37.68 2,472,309 -0.05(-0.13%)
Dec 21, 2009 37.14 37.87 37.14 37.73 2,246,392 +0.74(+2.00%)
Dec 18, 2009 37.27 37.33 36.82 37.00 3,184,978 -0.01(-0.04%)
Dec 17, 2009 37.19 37.37 36.95 37.01 2,357,027 -0.60(-1.61%)
Dec 16, 2009 37.61 37.76 37.46 37.61 2,307,563 +0.09(+0.25%)
Dec 15, 2009 37.78 37.78 37.33 37.52 2,309,180 -0.21(-0.57%)
Dec 14, 2009 37.67 37.81 37.60 37.73 2,506,660 +0.61(+1.65%)
Dec 11, 2009 37.17 37.35 36.98 37.12 2,401,445 -0.01(-0.04%)
Dec 10, 2009 36.77 37.25 36.62 37.14 2,621,201 +0.69(+1.89%)
Dec 09, 2009 36.62 36.62 36.01 36.45 2,333,185 -0.02(-0.06%)
Dec 08, 2009 37.00 37.01 36.26 36.47 3,760,211 -0.73(-1.97%)
Dec 07, 2009 37.46 37.63 37.15 37.20 2,872,076 -0.36(-0.97%)
Dec 04, 2009 36.97 37.67 36.97 37.56 3,456,043 +0.97(+2.64%)
Dec 03, 2009 37.11 37.17 36.52 36.60 2,557,381 -0.53(-1.42%)
Dec 02, 2009 37.29 37.34 36.90 37.12 1,863,181 -0.09(-0.25%)
Dec 01, 2009 36.73 37.44 36.73 37.22 2,441,880 +0.68(+1.85%)
Nov 30, 2009 36.48 36.71 36.09 36.54 3,140,648 +0.15(+0.41%)
Nov 27, 2009 36.20 36.64 35.76 36.39 2,063,201 -0.46(-1.25%)
Nov 25, 2009 36.62 36.90 36.50 36.85 2,660,976 +0.25(+0.68%)
Nov 24, 2009 36.91 36.98 36.44 36.60 3,680,496 -0.38(-1.02%)
Nov 23, 2009 36.85 37.25 36.85 36.98 3,522,508 +0.44(+1.21%)
Nov 20, 2009 35.96 36.65 35.95 36.54 4,845,503 +0.34(+0.94%)
Nov 19, 2009 36.38 36.43 35.84 36.20 4,163,304 -0.50(-1.36%)
Nov 18, 2009 36.75 36.91 36.32 36.70 3,939,761 -0.04(-0.12%)
Nov 17, 2009 36.53 36.76 36.29 36.74 7,316,962 +0.01(+0.04%)
Nov 16, 2009 36.92 36.97 36.55 36.73 8,907,826 -0.01(-0.02%)
Nov 13, 2009 36.73 36.84 36.45 36.73 6,170,367 +0.29(+0.80%)
Nov 12, 2009 37.24 37.56 36.32 36.44 7,669,311 -0.50(-1.35%)
Nov 11, 2009 36.85 37.34 36.72 36.94 5,128,063 +0.11(+0.31%)
Nov 10, 2009 36.70 37.24 36.62 36.82 4,356,104 -0.11(-0.29%)
Nov 09, 2009 37.37 37.44 36.70 36.93 9,896,808 -0.09(-0.23%)
Nov 06, 2009 36.21 37.28 35.94 37.02 7,804,428 +0.76(+2.10%)
Nov 05, 2009 35.73 36.33 35.47 36.26 5,404,801 +0.81(+2.29%)
Nov 04, 2009 35.15 35.82 34.97 35.45 11,778,128 +0.75(+2.15%)
Nov 03, 2009 35.07 35.30 33.57 34.70 18,387,992 +1.78(+5.40%)
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.