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

Norfolk Southern (NY: NSC )

245.03 +0.42 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2003 17.27 17.29 16.99 17.10 1,041,055 -0.11(-0.63%)
Dec 30, 2003 17.28 17.28 17.11 17.21 868,744 +0.00(+0.00%)
Dec 29, 2003 17.07 17.22 16.97 17.21 1,270,895 +0.20(+1.19%)
Dec 26, 2003 17.01 17.14 16.92 17.01 454,839 +0.08(+0.47%)
Dec 24, 2003 16.81 17.04 16.70 16.93 870,265 -0.09(-0.55%)
Dec 23, 2003 17.20 17.38 16.69 17.02 3,828,312 -0.57(-3.25%)
Dec 22, 2003 17.06 17.79 17.32 17.59 3,687,531 +0.54(+3.14%)
Dec 19, 2003 16.94 17.06 16.85 17.06 1,819,081 +0.07(+0.38%)
Dec 18, 2003 16.99 17.08 16.94 16.99 1,772,062 +0.02(+0.13%)
Dec 17, 2003 16.81 16.99 16.81 16.97 1,645,110 +0.02(+0.13%)
Dec 16, 2003 16.88 16.99 16.73 16.95 1,535,999 +0.01(+0.04%)
Dec 15, 2003 17.21 17.26 16.86 16.94 1,780,912 -0.13(-0.76%)
Dec 12, 2003 16.70 17.07 16.76 17.07 3,082,231 +0.37(+2.21%)
Dec 11, 2003 16.48 16.70 16.26 16.70 1,783,955 +0.29(+1.76%)
Dec 10, 2003 16.41 16.45 16.23 16.41 1,815,762 +0.06(+0.35%)
Dec 09, 2003 16.52 16.62 16.34 16.36 2,135,076 -0.02(-0.13%)
Dec 08, 2003 16.27 16.35 16.14 16.38 2,340,300 +0.11(+0.67%)
Dec 05, 2003 16.21 16.29 16.06 16.27 2,156,511 -0.01(-0.09%)
Dec 04, 2003 15.98 16.31 15.97 16.28 3,235,596 +0.33(+2.04%)
Dec 03, 2003 15.78 15.96 15.76 15.96 1,868,865 +0.33(+2.08%)
Dec 02, 2003 15.69 15.70 15.53 15.63 1,113,381 -0.14(-0.87%)
Dec 01, 2003 15.57 15.84 15.53 15.77 1,489,118 +0.29(+1.87%)
Nov 28, 2003 15.49 15.66 15.45 15.48 523,846 -0.14(-0.88%)
Nov 26, 2003 15.55 15.69 15.53 15.62 1,106,881 +0.07(+0.42%)
Nov 25, 2003 15.35 15.63 15.35 15.55 1,911,459 +0.12(+0.80%)
Nov 24, 2003 15.35 15.49 15.29 15.43 1,653,823 +0.22(+1.47%)
Nov 21, 2003 15.20 15.28 15.15 15.21 1,496,586 +0.01(+0.05%)
Nov 20, 2003 14.98 15.32 14.98 15.20 1,735,829 +0.18(+1.20%)
Nov 19, 2003 15.04 15.09 14.96 15.02 1,297,447 +0.01(+0.10%)
Nov 18, 2003 15.16 15.16 15.00 15.00 1,229,684 -0.09(-0.58%)
Nov 17, 2003 15.11 15.19 15.00 15.09 1,572,784 -0.17(-1.14%)
Nov 14, 2003 15.40 15.40 15.19 15.26 1,084,202 +0.05(+0.33%)
Nov 13, 2003 15.26 15.32 15.19 15.21 1,842,037 -0.08(-0.52%)
Nov 12, 2003 15.33 15.33 15.19 15.29 1,434,216 -0.07(-0.47%)
Nov 11, 2003 15.47 15.54 15.32 15.37 2,095,248 +0.15(+1.00%)
Nov 10, 2003 15.47 15.47 15.15 15.21 2,580,788 -0.33(-2.09%)
Nov 07, 2003 15.52 15.71 15.51 15.54 4,019,845 +0.02(+0.14%)
Nov 06, 2003 14.90 15.48 14.83 15.52 6,010,130 +0.62(+4.17%)
Nov 05, 2003 15.00 14.90 14.84 14.90 1,955,574 +0.00(+0.00%)
Nov 04, 2003 15.00 15.08 14.85 14.90 2,714,239 -0.04(-0.29%)
Nov 03, 2003 14.57 14.96 14.78 14.94 3,968,416 +0.37(+2.53%)
Oct 31, 2003 14.35 14.57 14.35 14.57 2,007,848 +0.22(+1.51%)
Oct 30, 2003 14.43 14.51 14.10 14.35 2,839,807 +0.35(+2.48%)
Oct 29, 2003 13.38 14.07 13.64 14.01 4,576,467 +0.63(+4.70%)
Oct 28, 2003 13.59 13.74 13.30 13.38 3,431,970 -0.04(-0.27%)
Oct 27, 2003 13.57 13.65 13.35 13.41 1,469,619 -0.22(-1.59%)
Oct 24, 2003 13.38 13.63 13.32 13.63 1,189,994 +0.09(+0.69%)
Oct 23, 2003 13.33 13.59 13.25 13.54 1,304,223 +0.20(+1.52%)
Oct 22, 2003 13.36 13.47 13.32 13.33 1,343,912 -0.10(-0.75%)
Oct 21, 2003 13.72 13.73 13.42 13.44 2,087,642 -0.37(-2.67%)
Oct 20, 2003 13.81 13.88 13.61 13.80 1,635,015 -0.15(-1.09%)
Oct 17, 2003 13.69 13.98 13.62 13.96 3,398,918 +0.27(+1.95%)
Oct 16, 2003 13.54 13.78 13.57 13.69 1,409,877 +0.15(+1.12%)
Oct 15, 2003 13.60 13.62 13.56 13.54 1,256,927 -0.06(-0.48%)
Oct 14, 2003 13.53 13.72 13.42 13.60 1,212,812 +0.14(+1.02%)
Oct 13, 2003 13.67 13.80 13.44 13.46 1,661,429 -0.11(-0.80%)
Oct 10, 2003 13.57 13.65 13.47 13.57 699,061 -0.07(-0.53%)
Oct 09, 2003 13.77 13.85 13.61 13.65 2,145,309 +0.05(+0.37%)
Oct 08, 2003 13.52 13.60 13.49 13.59 1,288,181 +0.01(+0.11%)
Oct 07, 2003 13.83 13.75 13.40 13.58 1,736,659 -0.25(-1.78%)
Oct 06, 2003 13.78 13.85 13.69 13.83 1,015,748 +0.12(+0.90%)
Oct 03, 2003 13.83 13.87 13.75 13.70 1,520,925 +0.09(+0.64%)
Oct 02, 2003 13.62 13.69 13.53 13.62 1,132,327 +0.00(+0.00%)
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.