Norfolk Southern (NY: NSC )

250.43 -2.31 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.22 27.61 27.22 27.49 4,221,791 +0.30(+1.11%)
Oct 28, 2005 27.29 27.76 27.03 27.19 4,124,402 +0.11(+0.40%)
Oct 27, 2005 26.57 27.25 26.53 27.08 6,259,352 +0.70(+2.64%)
Oct 26, 2005 26.33 26.98 26.16 26.38 6,356,887 -1.24(-4.50%)
Oct 25, 2005 27.19 28.16 27.19 27.63 4,920,768 +0.44(+1.64%)
Oct 24, 2005 26.67 27.25 26.63 27.18 2,933,655 +0.63(+2.37%)
Oct 21, 2005 27.08 27.33 26.50 26.55 2,861,418 -0.35(-1.30%)
Oct 20, 2005 27.44 27.52 26.79 26.90 2,508,712 +0.03(+0.10%)
Oct 19, 2005 26.81 27.15 26.43 26.88 5,834,263 -0.10(-0.35%)
Oct 18, 2005 27.76 27.76 26.83 26.97 3,827,849 -0.25(-0.90%)
Oct 17, 2005 26.90 27.30 26.75 27.22 1,408,628 +0.23(+0.84%)
Oct 14, 2005 27.08 27.11 26.55 26.99 2,010,947 -0.03(-0.10%)
Oct 13, 2005 26.36 27.11 25.99 27.02 4,116,798 +0.45(+1.70%)
Oct 12, 2005 26.67 27.05 26.34 26.57 2,961,000 -0.42(-1.55%)
Oct 11, 2005 27.18 27.27 26.90 26.98 2,242,282 -0.05(-0.18%)
Oct 10, 2005 27.68 27.69 26.94 27.03 2,672,928 -0.58(-2.10%)
Oct 07, 2005 27.40 27.86 27.25 27.61 3,537,729 +0.35(+1.28%)
Oct 06, 2005 27.15 27.67 26.98 27.27 3,285,483 +0.27(+0.99%)
Oct 05, 2005 27.35 27.47 26.92 27.00 3,363,570 -0.51(-1.84%)
Oct 04, 2005 28.00 28.20 27.50 27.50 2,669,711 -0.29(-1.06%)
Oct 03, 2005 27.68 27.97 27.56 27.80 3,719,054 +0.06(+0.22%)
Sep 30, 2005 27.57 27.99 27.35 27.74 4,191,960 +0.16(+0.60%)
Sep 29, 2005 27.39 27.77 27.35 27.57 4,327,222 +0.18(+0.67%)
Sep 28, 2005 26.43 27.53 26.56 27.39 3,735,139 +0.96(+3.65%)
Sep 27, 2005 26.50 26.60 26.33 26.42 3,811,763 -0.08(-0.31%)
Sep 26, 2005 26.99 26.99 26.39 26.51 4,463,216 -0.09(-0.33%)
Sep 23, 2005 26.60 26.73 26.11 26.60 2,882,183 +0.33(+1.25%)
Sep 22, 2005 26.35 26.54 26.14 26.27 3,548,258 +0.05(+0.18%)
Sep 21, 2005 25.97 26.52 25.97 26.22 3,937,813 +0.08(+0.31%)
Sep 20, 2005 25.64 26.86 25.60 26.14 6,947,362 +0.66(+2.58%)
Sep 19, 2005 25.48 25.60 25.32 25.48 2,429,749 -0.03(-0.13%)
Sep 16, 2005 25.09 25.54 25.04 25.51 3,606,018 +0.51(+2.02%)
Sep 15, 2005 24.93 25.05 24.89 25.01 1,030,917 +0.13(+0.52%)
Sep 14, 2005 24.93 25.02 24.81 24.88 2,395,823 -0.03(-0.14%)
Sep 13, 2005 24.97 25.06 24.64 24.91 2,168,875 -0.11(-0.44%)
Sep 12, 2005 24.69 25.06 24.67 25.02 2,824,714 +0.37(+1.50%)
Sep 09, 2005 24.55 24.76 24.48 24.65 2,124,860 +0.05(+0.22%)
Sep 08, 2005 24.62 24.79 24.53 24.60 2,278,547 -0.04(-0.17%)
Sep 07, 2005 24.82 24.85 24.50 24.64 2,476,688 -0.18(-0.74%)
Sep 06, 2005 24.80 25.15 24.72 24.82 2,152,351 +0.16(+0.67%)
Sep 02, 2005 24.58 24.79 24.55 24.66 1,801,547 +0.09(+0.36%)
Sep 01, 2005 24.37 24.63 24.35 24.57 2,596,596 +0.22(+0.90%)
Aug 31, 2005 24.37 24.42 24.17 24.35 3,686,445 -0.01(-0.06%)
Aug 30, 2005 24.62 24.67 24.10 24.37 3,408,170 -0.40(-1.60%)
Aug 29, 2005 24.76 25.02 24.55 24.76 2,194,465 -0.18(-0.74%)
Aug 26, 2005 24.95 25.17 24.78 24.95 1,106,372 -0.21(-0.84%)
Aug 25, 2005 24.62 25.22 24.61 25.16 2,244,330 +0.23(+0.93%)
Aug 24, 2005 24.76 25.29 24.71 24.93 2,320,661 +0.17(+0.69%)
Aug 23, 2005 25.16 25.37 24.74 24.76 2,353,124 -0.45(-1.79%)
Aug 22, 2005 25.12 25.35 25.02 25.21 2,347,714 +0.16(+0.63%)
Aug 19, 2005 24.89 25.19 24.84 25.05 2,053,061 +0.31(+1.27%)
Aug 18, 2005 24.69 24.80 24.44 24.74 2,474,056 -0.08(-0.33%)
Aug 17, 2005 24.89 24.95 24.65 24.82 2,290,099 -0.08(-0.30%)
Aug 16, 2005 25.15 25.25 24.77 24.89 1,787,216 -0.24(-0.95%)
Aug 15, 2005 25.34 25.36 25.00 25.13 1,922,186 -0.21(-0.81%)
Aug 12, 2005 25.30 25.47 25.10 25.34 1,717,026 +0.03(+0.14%)
Aug 11, 2005 25.29 25.42 25.17 25.30 2,372,573 +0.08(+0.30%)
Aug 10, 2005 25.50 25.60 25.14 25.23 2,046,042 -0.25(-0.97%)
Aug 09, 2005 25.29 25.49 25.19 25.47 2,096,199 +0.24(+0.95%)
Aug 08, 2005 25.34 25.63 25.18 25.23 1,646,543 -0.08(-0.32%)
Aug 05, 2005 25.32 25.43 25.17 25.32 2,267,873 -0.04(-0.16%)
Aug 04, 2005 25.34 25.48 25.26 25.36 3,269,691 -0.14(-0.54%)
Aug 03, 2005 25.61 25.68 25.41 25.49 1,966,640 -0.12(-0.48%)
Aug 02, 2005 25.53 25.69 25.45 25.62 3,011,596 +0.16(+0.62%)
Aug 01, 2005 25.63 25.64 25.32 25.46 2,715,481 +0.01(+0.05%)
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%)
May 02, 2005 21.70 22.25 21.66 22.17 3,564,197 +0.70(+3.25%)
Apr 29, 2005 21.71 21.78 21.35 21.47 5,604,391 -0.18(-0.82%)
Apr 28, 2005 21.92 22.03 21.58 21.65 4,055,528 -0.26(-1.19%)
Apr 27, 2005 22.05 22.30 21.20 21.91 5,652,939 -0.63(-2.79%)
Apr 26, 2005 22.79 22.90 22.46 22.54 2,771,926 -0.41(-1.79%)
Apr 25, 2005 22.71 22.95 22.41 22.95 3,304,639 +0.57(+2.57%)
Apr 22, 2005 22.37 22.59 22.13 22.38 3,379,363 -0.18(-0.82%)
Apr 21, 2005 22.12 22.78 22.12 22.56 5,301,842 +0.75(+3.42%)
Apr 20, 2005 22.33 22.33 21.66 21.82 5,061,148 -0.42(-1.91%)
Apr 19, 2005 21.71 22.46 21.59 22.24 4,792,086 +0.85(+4.00%)
Apr 18, 2005 20.54 21.50 20.50 21.38 4,533,113 +0.42(+2.02%)
Apr 15, 2005 21.51 21.92 20.89 20.96 5,715,232 -0.79(-3.62%)
Apr 14, 2005 22.05 22.40 21.51 21.75 7,943,770 -1.15(-5.02%)
Apr 13, 2005 23.87 23.91 22.67 22.90 4,158,181 -1.04(-4.34%)
Apr 12, 2005 24.13 24.17 23.54 23.93 2,683,749 -0.18(-0.77%)
Apr 11, 2005 24.00 24.19 23.54 24.12 3,141,447 +0.29(+1.23%)
Apr 08, 2005 25.23 25.23 23.72 23.83 5,312,517 -1.40(-5.56%)
Apr 07, 2005 25.00 25.25 24.90 25.23 2,042,533 +0.25(+0.99%)
Apr 06, 2005 25.13 25.30 24.87 24.98 2,725,425 -0.12(-0.46%)
Apr 05, 2005 25.40 25.56 25.10 25.10 2,739,609 -0.30(-1.18%)
Apr 04, 2005 25.17 25.58 25.16 25.40 2,509,151 +0.25(+0.98%)
Apr 01, 2005 25.61 25.84 25.01 25.15 2,375,205 -0.18(-0.73%)
Mar 31, 2005 25.37 25.51 25.13 25.34 2,067,977 -0.02(-0.08%)
Mar 30, 2005 24.88 25.36 24.88 25.36 2,775,435 +0.48(+1.92%)
Mar 29, 2005 25.66 25.72 24.71 24.88 4,006,541 -0.75(-2.93%)
Mar 28, 2005 26.16 26.22 25.48 25.63 3,163,967 -0.37(-1.42%)
Mar 24, 2005 26.33 26.48 25.99 26.00 2,677,461 -0.25(-0.94%)
Mar 23, 2005 26.14 26.40 25.92 26.25 2,846,503 +0.12(+0.47%)
Mar 22, 2005 26.50 26.66 26.05 26.12 3,694,780 +0.29(+1.11%)
Mar 21, 2005 25.97 26.24 25.78 25.84 4,078,632 +0.08(+0.32%)
Mar 18, 2005 25.62 25.75 25.47 25.75 3,612,014 +0.21(+0.83%)
Mar 17, 2005 25.13 25.67 25.13 25.54 2,357,657 +0.52(+2.08%)
Mar 16, 2005 25.30 25.30 24.82 25.02 2,075,581 -0.31(-1.22%)
Mar 15, 2005 25.79 25.88 25.33 25.33 2,714,311 -0.50(-1.93%)
Mar 14, 2005 25.83 25.88 25.49 25.83 2,815,794 +0.01(+0.03%)
Mar 11, 2005 25.65 25.95 25.64 25.82 2,148,111 +0.17(+0.67%)
Mar 10, 2005 25.73 25.85 25.37 25.65 2,498,915 +0.11(+0.43%)
Mar 09, 2005 25.64 25.74 25.32 25.54 2,710,070 -0.18(-0.72%)
Mar 08, 2005 25.80 25.92 25.61 25.73 3,159,287 +0.01(+0.03%)
Mar 07, 2005 25.41 25.92 25.36 25.72 2,781,869 +0.45(+1.79%)
Mar 04, 2005 25.30 25.48 24.96 25.27 2,849,720 +0.10(+0.41%)
Mar 03, 2005 24.85 25.21 24.71 25.17 1,902,884 +0.49(+1.97%)
Mar 02, 2005 24.65 24.91 24.52 24.68 1,531,168 -0.26(-1.04%)
Mar 01, 2005 24.65 25.22 24.65 24.94 2,441,886 +0.40(+1.62%)
Feb 28, 2005 24.96 25.13 24.52 24.54 2,867,413 -0.46(-1.83%)
Feb 25, 2005 24.78 25.10 24.71 25.00 2,807,606 +0.35(+1.41%)
Feb 24, 2005 24.09 24.66 24.04 24.65 2,888,909 +0.59(+2.44%)
Feb 23, 2005 23.76 24.31 23.66 24.06 2,515,000 +0.54(+2.30%)
Feb 22, 2005 24.21 24.25 23.52 23.52 2,540,006 -0.68(-2.80%)
Feb 18, 2005 23.87 24.41 23.82 24.20 3,210,614 +0.40(+1.70%)
Feb 17, 2005 23.69 24.15 23.45 23.80 3,817,174 +0.10(+0.43%)
Feb 16, 2005 23.93 23.93 23.60 23.70 1,833,863 -0.24(-1.00%)
Feb 15, 2005 24.14 24.17 23.79 23.93 3,030,898 -0.19(-0.79%)
Feb 14, 2005 24.41 24.45 23.87 24.13 2,077,628 -0.32(-1.31%)
Feb 11, 2005 24.48 24.69 24.19 24.45 3,107,668 -0.03(-0.11%)
Feb 10, 2005 24.29 24.61 24.23 24.48 2,515,439 +0.18(+0.76%)
Feb 09, 2005 24.37 24.44 24.15 24.29 2,761,836 +0.11(+0.45%)
Feb 08, 2005 24.02 24.25 23.61 24.18 3,464,468 +0.05(+0.20%)
Feb 07, 2005 24.08 24.59 24.00 24.13 2,774,996 +0.06(+0.26%)
Feb 04, 2005 23.50 24.14 23.44 24.07 2,074,996 +0.64(+2.74%)
Feb 03, 2005 23.76 23.84 23.39 23.43 6,239,611 -0.45(-1.89%)
Feb 02, 2005 23.91 24.03 23.76 23.88 1,638,647 -0.11(-0.46%)
Feb 01, 2005 24.17 24.18 23.85 23.99 2,274,892 +0.11(+0.46%)
Jan 31, 2005 23.52 23.92 23.49 23.88 2,515,293 +0.59(+2.52%)
Jan 28, 2005 23.35 23.42 23.22 23.29 4,246,357 -0.03(-0.12%)
Jan 27, 2005 23.31 23.32 23.00 23.32 3,453,794 +0.01(+0.06%)
Jan 26, 2005 23.25 23.37 22.71 23.31 5,038,921 -0.43(-1.82%)
Jan 25, 2005 23.29 24.08 23.22 23.74 6,188,139 +0.96(+4.20%)
Jan 24, 2005 24.18 24.24 22.78 22.78 6,743,079 -1.37(-5.69%)
Jan 21, 2005 24.11 24.32 23.97 24.15 2,215,522 -0.08(-0.31%)
Jan 20, 2005 24.62 24.62 24.19 24.23 1,972,489 -0.49(-1.96%)
Jan 19, 2005 24.93 24.95 24.63 24.71 2,355,172 -0.16(-0.66%)
Jan 18, 2005 24.76 24.96 24.59 24.88 2,587,091 +0.11(+0.44%)
Jan 14, 2005 24.45 24.83 24.44 24.77 1,723,168 +0.39(+1.60%)
Jan 13, 2005 24.54 24.68 24.33 24.38 2,137,875 -0.18(-0.72%)
Jan 12, 2005 24.48 24.58 24.32 24.56 2,389,389 -0.04(-0.17%)
Jan 11, 2005 24.63 24.76 24.43 24.60 1,843,222 -0.22(-0.88%)
Jan 10, 2005 24.76 24.93 24.42 24.82 3,495,761 -0.12(-0.47%)
Jan 07, 2005 24.97 25.14 24.90 24.93 2,540,883 +0.03(+0.14%)
Jan 06, 2005 24.65 24.95 24.63 24.90 3,195,699 +0.36(+1.45%)
Jan 05, 2005 24.27 24.86 24.19 24.54 4,200,588 +0.44(+1.84%)
Jan 04, 2005 24.28 24.35 24.00 24.10 2,743,557 -0.20(-0.82%)
Jan 03, 2005 24.78 24.78 24.24 24.30 2,964,656 -0.45(-1.82%)
Dec 31, 2004 24.93 24.94 24.69 24.75 1,408,628 -0.14(-0.55%)
Dec 30, 2004 24.96 25.09 24.83 24.89 1,130,207 -0.08(-0.30%)
Dec 29, 2004 24.80 24.96 24.78 24.96 926,217 +0.08(+0.33%)
Dec 28, 2004 24.44 24.89 24.42 24.88 1,567,287 +0.43(+1.76%)
Dec 27, 2004 24.71 24.79 24.40 24.45 1,480,281 -0.20(-0.80%)
Dec 23, 2004 24.62 24.69 24.54 24.65 1,796,867 +0.02(+0.08%)
Dec 22, 2004 24.82 24.84 24.47 24.63 2,366,285 -0.14(-0.55%)
Dec 21, 2004 24.41 24.98 24.37 24.76 2,842,993 +0.72(+3.02%)
Dec 20, 2004 23.83 24.09 23.68 24.04 1,792,334 +0.21(+0.86%)
Dec 17, 2004 23.42 23.91 23.39 23.83 3,601,485 -0.18(-0.74%)
Dec 16, 2004 24.39 24.39 23.90 24.01 3,354,358 -0.38(-1.54%)
Dec 15, 2004 24.61 24.74 24.35 24.39 2,023,377 -0.18(-0.72%)
Dec 14, 2004 24.26 24.62 24.21 24.56 1,831,816 +0.31(+1.30%)
Dec 13, 2004 24.21 24.28 24.06 24.25 1,669,501 +0.25(+1.03%)
Dec 10, 2004 23.95 24.10 23.81 24.00 1,515,814 +0.05(+0.23%)
Dec 09, 2004 24.00 24.03 23.87 23.95 1,840,297 -0.13(-0.54%)
Dec 08, 2004 23.94 24.14 23.94 24.08 1,460,686 +0.14(+0.57%)
Dec 07, 2004 24.20 24.20 23.77 23.94 2,385,880 -0.31(-1.30%)
Dec 06, 2004 24.52 24.58 24.18 24.26 2,726,009 -0.27(-1.09%)
Dec 03, 2004 24.17 24.58 24.14 24.52 3,375,415 +0.33(+1.36%)
Dec 02, 2004 24.28 24.41 24.09 24.19 3,291,479 -0.08(-0.34%)
Dec 01, 2004 23.59 24.28 23.56 24.28 3,780,324 +0.80(+3.41%)
Nov 30, 2004 23.36 23.59 23.32 23.48 3,043,620 +0.12(+0.50%)
Nov 29, 2004 23.59 23.61 23.26 23.36 2,249,301 -0.13(-0.55%)
Nov 26, 2004 23.46 23.56 23.42 23.49 873,867 +0.10(+0.41%)
Nov 24, 2004 23.42 23.57 23.39 23.39 1,808,127 +0.12(+0.50%)
Nov 23, 2004 23.17 23.41 22.84 23.28 2,398,748 +0.07(+0.29%)
Nov 22, 2004 22.54 23.21 22.46 23.21 2,514,854 +0.54(+2.38%)
Nov 19, 2004 22.66 22.83 22.30 22.67 3,630,585 -0.21(-0.93%)
Nov 18, 2004 23.05 23.14 22.74 22.88 2,638,126 -0.23(-1.01%)
Nov 17, 2004 23.31 23.31 23.03 23.11 2,309,694 -0.04(-0.18%)
Nov 16, 2004 23.68 23.73 23.07 23.16 3,650,911 -0.51(-2.14%)
Nov 15, 2004 23.86 23.96 23.60 23.66 1,870,128 -0.21(-0.89%)
Nov 12, 2004 23.92 23.92 23.64 23.87 2,225,612 -0.05(-0.20%)
Nov 11, 2004 23.72 23.96 23.72 23.92 2,237,018 +0.18(+0.78%)
Nov 10, 2004 24.18 24.21 23.70 23.74 3,192,920 -0.53(-2.20%)
Nov 09, 2004 24.09 24.34 24.06 24.27 2,266,703 +0.17(+0.71%)
Nov 08, 2004 23.82 24.26 23.77 24.10 2,002,174 +0.28(+1.18%)
Nov 05, 2004 23.93 24.04 23.72 23.82 2,278,109 -0.15(-0.63%)
Nov 04, 2004 23.33 23.98 23.23 23.97 2,822,521 +0.59(+2.52%)
Nov 03, 2004 23.32 23.42 23.21 23.38 2,263,486 +0.14(+0.59%)
Nov 02, 2004 23.35 23.39 23.18 23.24 2,176,479 -0.11(-0.47%)
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.