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 (%)
Nov 30, 2007 35.20 35.41 34.73 35.02 4,487,434 +0.31(+0.89%)
Nov 29, 2007 34.92 34.97 34.49 34.71 3,193,132 -0.39(-1.11%)
Nov 28, 2007 34.45 35.22 34.32 35.10 3,612,735 +0.84(+2.46%)
Nov 27, 2007 33.58 34.32 33.46 34.26 4,841,549 +0.79(+2.37%)
Nov 26, 2007 33.89 34.29 33.47 33.47 3,708,854 -0.42(-1.23%)
Nov 23, 2007 33.43 33.99 33.43 33.89 1,710,343 +0.60(+1.81%)
Nov 21, 2007 33.68 33.80 33.15 33.28 6,264,470 -0.62(-1.82%)
Nov 20, 2007 33.82 34.49 33.44 33.90 5,368,683 +0.07(+0.20%)
Nov 19, 2007 34.21 34.78 33.59 33.83 4,856,835 -0.66(-1.92%)
Nov 16, 2007 34.27 34.71 34.10 34.49 5,479,073 +0.23(+0.66%)
Nov 15, 2007 34.10 34.71 33.99 34.27 4,215,430 +0.10(+0.28%)
Nov 14, 2007 34.69 34.84 34.15 34.17 3,555,423 -0.23(-0.68%)
Nov 13, 2007 33.88 34.45 33.67 34.40 3,741,259 +0.74(+2.19%)
Nov 12, 2007 34.38 34.79 33.54 33.67 5,452,985 -0.85(-2.46%)
Nov 09, 2007 34.19 34.86 34.19 34.51 4,985,255 -0.32(-0.92%)
Nov 08, 2007 34.37 34.88 34.15 34.84 5,460,208 +0.38(+1.09%)
Nov 07, 2007 34.38 34.97 34.38 34.46 5,419,852 -0.56(-1.60%)
Nov 06, 2007 34.82 35.03 34.59 35.02 3,547,408 +0.23(+0.67%)
Nov 05, 2007 34.10 34.99 34.10 34.79 4,536,516 +0.02(+0.06%)
Nov 02, 2007 34.80 34.85 34.12 34.77 3,791,730 +0.39(+1.13%)
Nov 01, 2007 35.06 35.20 34.37 34.38 4,183,917 -0.94(-2.67%)
Oct 31, 2007 34.82 35.47 34.81 35.32 4,779,656 +0.31(+0.88%)
Oct 30, 2007 35.36 35.72 34.91 35.01 3,378,632 -0.44(-1.23%)
Oct 29, 2007 35.26 35.72 35.09 35.45 2,954,566 +0.47(+1.35%)
Oct 26, 2007 35.47 35.47 34.57 34.98 4,795,010 -0.20(-0.56%)
Oct 25, 2007 35.90 35.90 34.53 35.18 5,758,663 -0.61(-1.70%)
Oct 24, 2007 36.31 36.48 35.00 35.79 5,422,920 -1.14(-3.09%)
Oct 23, 2007 36.44 37.32 36.35 36.93 5,802,093 +0.92(+2.54%)
Oct 22, 2007 35.27 36.13 35.19 36.01 3,806,207 +0.51(+1.44%)
Oct 19, 2007 36.35 36.65 35.49 35.50 5,284,440 -1.00(-2.74%)
Oct 18, 2007 35.63 36.76 35.63 36.50 4,189,135 +0.50(+1.39%)
Oct 17, 2007 36.27 36.39 35.61 36.00 3,190,873 +0.34(+0.94%)
Oct 16, 2007 36.39 36.39 35.36 35.66 4,157,328 -0.68(-1.88%)
Oct 15, 2007 36.72 36.87 35.96 36.35 3,397,203 -0.31(-0.84%)
Oct 12, 2007 36.42 37.04 36.25 36.65 4,565,176 +0.39(+1.07%)
Oct 11, 2007 36.52 37.27 35.75 36.26 7,744,605 -0.18(-0.51%)
Oct 10, 2007 36.95 37.18 36.05 36.45 3,285,497 -0.50(-1.35%)
Oct 09, 2007 36.21 37.18 35.95 36.95 6,304,683 +0.74(+2.04%)
Oct 08, 2007 36.41 36.50 35.96 36.21 2,996,680 -0.31(-0.84%)
Oct 05, 2007 35.06 36.72 35.06 36.52 5,100,484 +1.53(+4.38%)
Oct 04, 2007 34.91 35.18 34.48 34.99 2,320,954 +0.40(+1.15%)
Oct 03, 2007 35.40 35.53 34.45 34.59 4,917,697 -1.01(-2.84%)
Oct 02, 2007 35.61 36.07 35.46 35.60 3,034,415 -0.08(-0.23%)
Oct 01, 2007 35.44 36.11 35.33 35.68 3,598,999 +0.18(+0.52%)
Sep 28, 2007 35.50 35.75 35.30 35.50 2,799,326 -0.06(-0.17%)
Sep 27, 2007 35.82 36.01 35.40 35.56 2,746,920 +0.05(+0.13%)
Sep 26, 2007 35.56 35.97 35.14 35.51 3,773,159 +0.29(+0.82%)
Sep 25, 2007 34.40 35.27 34.36 35.23 3,891,081 +0.66(+1.92%)
Sep 24, 2007 35.00 35.38 34.42 34.56 4,286,041 -0.49(-1.39%)
Sep 21, 2007 35.18 35.49 34.90 35.05 4,119,576 +0.01(+0.02%)
Sep 20, 2007 35.22 35.42 34.59 35.04 3,429,958 -0.18(-0.50%)
Sep 19, 2007 35.90 36.18 34.88 35.22 4,708,443 -0.48(-1.34%)
Sep 18, 2007 34.20 35.76 34.16 35.70 6,574,477 +1.50(+4.38%)
Sep 17, 2007 34.56 34.74 34.10 34.20 3,299,229 -0.62(-1.77%)
Sep 14, 2007 35.27 34.88 34.30 34.82 5,409,467 -0.45(-1.28%)
Sep 13, 2007 34.88 35.68 34.45 35.27 5,061,733 +0.69(+2.00%)
Sep 12, 2007 34.06 34.82 34.00 34.58 4,600,885 +0.38(+1.12%)
Sep 11, 2007 33.58 34.31 33.65 34.19 3,888,241 +0.62(+1.83%)
Sep 10, 2007 34.23 34.32 33.10 33.58 3,527,055 -0.38(-1.13%)
Sep 07, 2007 34.04 34.11 33.52 33.96 4,015,461 -0.51(-1.49%)
Sep 06, 2007 34.45 34.88 33.99 34.47 3,370,004 -0.01(-0.02%)
Sep 05, 2007 34.89 35.05 34.12 34.48 4,870,319 -0.77(-2.17%)
Sep 04, 2007 34.84 35.55 34.43 35.25 4,065,764 +0.23(+0.64%)
Aug 31, 2007 35.01 35.39 34.53 35.02 4,124,548 +0.49(+1.43%)
Aug 30, 2007 35.07 35.41 34.39 34.53 5,013,331 -0.74(-2.09%)
Aug 29, 2007 34.38 35.41 34.32 35.27 3,841,594 +0.93(+2.71%)
Aug 28, 2007 34.72 34.88 34.21 34.34 4,260,103 -0.53(-1.51%)
Aug 27, 2007 35.29 35.53 34.33 34.86 4,624,011 -0.38(-1.07%)
Aug 24, 2007 34.99 35.51 34.78 35.24 3,728,266 +0.38(+1.08%)
Aug 23, 2007 36.72 36.82 34.63 34.86 7,142,432 -1.33(-3.68%)
Aug 22, 2007 35.98 36.38 35.88 36.20 3,079,446 +0.56(+1.57%)
Aug 21, 2007 35.90 36.55 35.49 35.64 5,213,373 -0.24(-0.67%)
Aug 20, 2007 34.27 36.93 34.25 35.88 7,755,426 +1.02(+2.92%)
Aug 17, 2007 34.97 35.88 34.30 34.86 11,082,001 +0.57(+1.66%)
Aug 16, 2007 33.52 34.66 31.74 34.29 11,403,312 +0.53(+1.56%)
Aug 15, 2007 34.25 34.88 33.30 33.76 8,838,193 -0.49(-1.42%)
Aug 14, 2007 34.95 35.42 33.75 34.25 7,534,779 -1.17(-3.30%)
Aug 13, 2007 35.72 35.90 35.05 35.42 6,105,958 +0.34(+0.96%)
Aug 10, 2007 32.55 35.15 32.55 35.08 11,416,610 +1.63(+4.86%)
Aug 09, 2007 34.12 34.21 32.65 33.45 14,385,573 -0.86(-2.51%)
Aug 08, 2007 34.79 35.37 33.76 34.32 9,042,108 +0.03(+0.08%)
Aug 07, 2007 34.30 34.74 33.67 34.29 9,688,046 -0.10(-0.30%)
Aug 06, 2007 35.11 35.34 34.11 34.39 9,477,656 -0.41(-1.18%)
Aug 03, 2007 35.48 36.79 34.79 34.80 10,046,048 -1.99(-5.41%)
Aug 02, 2007 36.27 37.31 36.16 36.79 5,362,714 -0.01(-0.02%)
Aug 01, 2007 36.13 37.13 35.92 36.80 11,218,477 +0.02(+0.06%)
Jul 31, 2007 36.83 37.87 36.75 36.78 6,637,502 -0.05(-0.15%)
Jul 30, 2007 36.86 37.26 35.94 36.83 7,208,474 +1.04(+2.90%)
Jul 27, 2007 36.68 36.68 34.67 35.79 12,720,863 -0.36(-1.00%)
Jul 26, 2007 36.65 37.26 35.59 36.16 10,974,481 -1.10(-2.96%)
Jul 25, 2007 38.36 38.97 36.69 37.26 7,570,757 -0.71(-1.87%)
Jul 24, 2007 37.92 38.67 37.37 37.97 6,986,073 -0.98(-2.51%)
Jul 23, 2007 39.17 39.42 38.81 38.95 2,840,068 +0.08(+0.19%)
Jul 20, 2007 39.02 39.74 38.41 38.87 3,011,596 -0.68(-1.71%)
Jul 19, 2007 40.34 40.87 39.19 39.55 4,370,360 -0.22(-0.55%)
Jul 18, 2007 39.66 40.31 39.51 39.77 13,664,961 +1.05(+2.70%)
Jul 17, 2007 39.14 39.51 38.63 38.72 5,069,629 -0.03(-0.07%)
Jul 16, 2007 38.38 39.07 37.89 38.75 3,641,845 +0.55(+1.45%)
Jul 13, 2007 37.58 38.30 37.25 38.19 4,099,250 +0.04(+0.11%)
Jul 12, 2007 37.48 38.18 37.30 38.15 5,999,649 +0.83(+2.24%)
Jul 11, 2007 36.35 37.56 36.31 37.32 5,434,911 +0.71(+1.94%)
Jul 10, 2007 37.54 37.58 36.57 36.61 3,643,322 -1.03(-2.74%)
Jul 09, 2007 37.28 37.82 37.20 37.64 4,352,666 +0.70(+1.89%)
Jul 06, 2007 36.44 37.06 36.25 36.94 2,690,476 +0.36(+0.97%)
Jul 05, 2007 37.22 37.22 36.35 36.59 2,731,127 -0.49(-1.33%)
Jul 03, 2007 36.72 37.26 36.63 37.08 1,806,518 +0.44(+1.19%)
Jul 02, 2007 36.21 36.87 36.13 36.64 3,321,310 +0.69(+1.92%)
Jun 29, 2007 36.70 36.76 35.73 35.95 3,496,346 -0.46(-1.26%)
Jun 28, 2007 36.07 36.64 35.23 36.41 3,547,965 +0.34(+0.93%)
Jun 27, 2007 35.73 36.19 34.99 36.07 6,111,661 +0.34(+0.96%)
Jun 26, 2007 36.72 36.88 35.70 35.73 6,335,099 -0.75(-2.06%)
Jun 25, 2007 37.25 37.25 36.34 36.48 3,968,229 -0.38(-1.04%)
Jun 22, 2007 37.43 37.68 36.75 36.87 4,665,627 -0.96(-2.53%)
Jun 21, 2007 37.70 38.03 37.11 37.82 2,661,230 +0.12(+0.33%)
Jun 20, 2007 38.50 38.67 37.61 37.70 3,044,936 -0.76(-1.97%)
Jun 19, 2007 37.22 38.56 37.22 38.46 4,449,470 +0.68(+1.81%)
Jun 18, 2007 38.23 38.27 37.64 37.78 2,069,439 -0.44(-1.15%)
Jun 15, 2007 38.12 38.81 38.03 38.21 6,608,402 +0.32(+0.85%)
Jun 14, 2007 37.37 38.20 37.37 37.89 4,191,667 +0.52(+1.39%)
Jun 13, 2007 36.68 37.51 36.44 37.37 4,836,247 +0.85(+2.32%)
Jun 12, 2007 37.27 37.27 36.52 36.52 5,594,739 -0.75(-2.00%)
Jun 11, 2007 37.37 37.71 37.17 37.27 5,104,724 -0.27(-0.71%)
Jun 08, 2007 37.18 37.84 37.07 37.54 5,552,984 +0.53(+1.42%)
Jun 07, 2007 38.10 38.41 36.97 37.01 8,180,778 -1.65(-4.26%)
Jun 06, 2007 39.39 39.40 38.25 38.66 3,941,491 -0.98(-2.48%)
Jun 05, 2007 40.06 40.24 39.30 39.64 3,378,924 -0.42(-1.06%)
Jun 04, 2007 40.16 40.31 39.87 40.07 2,119,011 -0.03(-0.09%)
Jun 01, 2007 39.66 40.48 39.66 40.10 4,108,755 +0.52(+1.31%)
May 31, 2007 39.30 39.91 39.19 39.58 6,350,645 +0.29(+0.73%)
May 30, 2007 39.53 39.44 38.96 39.29 5,176,175 -0.12(-0.30%)
May 29, 2007 39.27 39.51 38.99 39.41 3,855,604 +0.27(+0.70%)
May 25, 2007 39.59 39.90 39.04 39.14 3,504,133 -0.07(-0.17%)
May 24, 2007 39.42 39.99 38.93 39.21 3,778,982 -0.22(-0.55%)
May 23, 2007 39.18 39.73 39.16 39.42 5,173,745 +0.25(+0.63%)
May 22, 2007 39.20 39.36 38.69 39.18 4,654,247 -0.14(-0.37%)
May 21, 2007 39.59 39.82 39.19 39.32 5,433,609 -0.43(-1.08%)
May 18, 2007 40.12 39.91 39.15 39.75 5,971,573 -0.13(-0.33%)
May 17, 2007 38.94 40.22 38.87 39.88 15,031,520 +1.05(+2.69%)
May 16, 2007 38.71 38.84 38.40 38.84 6,721,882 +0.63(+1.65%)
May 15, 2007 37.61 38.45 37.60 38.21 6,786,489 +0.65(+1.73%)
May 14, 2007 37.76 37.93 37.41 37.56 3,794,362 -0.21(-0.54%)
May 11, 2007 37.06 37.78 36.77 37.76 6,885,068 +0.83(+2.26%)
May 10, 2007 37.45 37.66 36.56 36.93 6,050,116 -0.53(-1.41%)
May 09, 2007 37.44 37.66 37.07 37.45 3,891,977 +0.11(+0.29%)
May 08, 2007 36.59 37.65 36.46 37.35 7,344,081 +0.85(+2.34%)
May 07, 2007 36.93 37.03 36.34 36.49 4,595,602 -0.38(-1.04%)
May 04, 2007 36.91 36.98 36.42 36.87 3,325,811 +0.14(+0.37%)
May 03, 2007 36.11 37.47 36.11 36.74 5,112,182 +0.94(+2.64%)
May 02, 2007 35.85 36.26 35.68 35.79 6,462,918 -0.21(-0.59%)
May 01, 2007 36.59 36.86 35.99 36.01 13,534,292 -0.41(-1.13%)
Apr 30, 2007 36.69 37.02 36.41 36.42 7,168,022 -0.25(-0.69%)
Apr 27, 2007 36.38 37.06 36.02 36.67 6,992,181 +0.23(+0.64%)
Apr 26, 2007 38.04 38.04 36.40 36.44 7,968,129 -1.60(-4.21%)
Apr 25, 2007 38.06 38.64 36.78 38.04 7,650,761 +0.03(+0.09%)
Apr 24, 2007 37.79 38.45 37.56 38.00 4,445,668 -0.11(-0.29%)
Apr 23, 2007 38.04 38.38 37.89 38.11 4,259,079 -0.23(-0.59%)
Apr 20, 2007 38.57 38.76 38.18 38.34 4,299,211 +0.10(+0.27%)
Apr 19, 2007 37.92 38.41 37.18 38.23 7,772,700 +0.57(+1.51%)
Apr 18, 2007 37.09 38.28 37.03 37.67 7,730,900 +0.71(+1.92%)
Apr 17, 2007 37.48 37.54 36.77 36.96 5,578,215 -0.55(-1.48%)
Apr 16, 2007 37.10 37.53 37.04 37.51 6,695,704 +0.66(+1.78%)
Apr 13, 2007 37.61 37.61 36.33 36.85 5,595,716 -0.32(-0.86%)
Apr 12, 2007 35.49 37.34 35.01 37.17 11,484,319 +1.71(+4.82%)
Apr 11, 2007 36.14 36.29 35.20 35.46 5,803,757 -0.60(-1.67%)
Apr 10, 2007 35.77 36.60 35.77 36.07 6,930,970 -0.10(-0.28%)
Apr 09, 2007 35.94 37.08 35.90 36.17 10,946,153 +1.31(+3.75%)
Apr 05, 2007 34.19 35.22 33.99 34.86 8,678,427 -0.05(-0.16%)
Apr 04, 2007 34.88 35.08 34.80 34.92 4,265,806 +0.16(+0.45%)
Apr 03, 2007 34.79 35.14 34.58 34.76 5,452,534 +0.18(+0.51%)
Apr 02, 2007 34.60 34.86 34.38 34.58 5,996,724 -0.02(-0.06%)
Mar 30, 2007 34.29 35.38 34.21 34.60 7,515,171 +0.46(+1.34%)
Mar 29, 2007 34.74 34.99 33.97 34.15 7,721,647 -0.08(-0.22%)
Mar 28, 2007 34.47 34.90 34.19 34.22 6,362,737 -0.24(-0.69%)
Mar 27, 2007 34.71 34.71 34.19 34.46 5,841,721 -0.25(-0.71%)
Mar 26, 2007 35.28 35.77 34.57 34.71 7,264,948 -0.83(-2.35%)
Mar 23, 2007 34.10 35.59 33.89 35.54 10,022,568 +1.44(+4.23%)
Mar 22, 2007 33.78 34.29 33.54 34.10 5,914,814 +0.31(+0.93%)
Mar 21, 2007 33.56 34.15 33.46 33.78 8,117,786 +0.18(+0.55%)
Mar 20, 2007 33.52 33.78 33.47 33.60 4,123,525 +0.08(+0.22%)
Mar 19, 2007 33.33 33.63 32.85 33.52 7,653,358 +0.17(+0.51%)
Mar 16, 2007 32.77 33.64 32.02 33.35 9,864,202 +0.58(+1.77%)
Mar 15, 2007 32.26 33.07 32.21 32.77 7,285,310 +0.51(+1.57%)
Mar 14, 2007 32.76 33.12 31.50 32.26 9,585,196 -0.57(-1.73%)
Mar 13, 2007 33.52 33.57 32.66 32.83 7,197,979 -0.68(-2.04%)
Mar 12, 2007 33.25 33.80 33.00 33.52 4,162,714 +0.32(+0.97%)
Mar 09, 2007 33.51 33.63 32.72 33.19 4,017,499 -0.02(-0.06%)
Mar 08, 2007 32.72 33.31 32.63 33.21 4,589,119 +0.61(+1.87%)
Mar 07, 2007 31.87 32.92 31.68 32.61 6,701,843 +0.74(+2.32%)
Mar 06, 2007 31.94 32.15 31.70 31.87 5,148,886 +0.38(+1.22%)
Mar 05, 2007 31.29 32.05 31.03 31.48 4,545,397 -0.21(-0.65%)
Mar 02, 2007 32.15 32.56 31.53 31.69 5,764,658 -0.46(-1.43%)
Mar 01, 2007 32.26 32.41 31.53 32.15 8,773,091 -0.28(-0.86%)
Feb 28, 2007 32.52 32.88 32.15 32.43 5,300,526 +0.05(+0.15%)
Feb 27, 2007 33.47 33.63 31.92 32.38 6,918,116 -1.61(-4.73%)
Feb 26, 2007 34.77 34.77 33.90 33.99 5,057,504 -0.85(-2.45%)
Feb 23, 2007 34.86 35.01 34.34 34.84 3,681,619 -0.16(-0.47%)
Feb 22, 2007 35.63 35.97 34.82 35.01 5,832,070 -0.57(-1.61%)
Feb 21, 2007 34.53 35.83 34.30 35.58 4,073,807 +0.43(+1.23%)
Feb 20, 2007 34.88 35.29 34.63 35.15 3,985,338 +0.15(+0.43%)
Feb 16, 2007 35.19 35.49 34.62 35.00 6,414,063 -0.25(-0.70%)
Feb 15, 2007 35.94 36.03 34.82 35.25 9,461,486 -0.49(-1.36%)
Feb 14, 2007 34.53 35.93 34.43 35.73 7,470,080 +1.26(+3.65%)
Feb 13, 2007 33.34 34.62 33.18 34.47 7,169,464 +1.36(+4.11%)
Feb 12, 2007 33.52 33.65 32.93 33.11 5,648,239 -0.36(-1.06%)
Feb 09, 2007 33.61 34.10 33.31 33.47 5,605,999 -0.05(-0.14%)
Feb 08, 2007 33.95 34.01 33.41 33.52 4,866,809 -0.47(-1.37%)
Feb 07, 2007 34.26 34.81 33.82 33.98 8,105,938 -0.12(-0.36%)
Feb 06, 2007 34.18 34.29 33.91 34.10 6,147,925 -0.08(-0.24%)
Feb 05, 2007 34.57 34.73 34.10 34.19 4,688,409 -0.61(-1.75%)
Feb 02, 2007 34.44 35.12 34.36 34.79 6,636,771 +0.36(+1.05%)
Feb 01, 2007 33.89 34.72 33.82 34.43 8,010,304 +0.48(+1.41%)
Jan 31, 2007 32.35 34.14 32.18 33.95 11,564,850 +1.44(+4.44%)
Jan 30, 2007 32.48 32.74 32.42 32.51 6,476,503 -0.01(-0.04%)
Jan 29, 2007 32.83 33.07 32.31 32.52 10,492,111 -0.30(-0.92%)
Jan 26, 2007 33.37 33.39 32.69 32.83 11,652,149 -0.56(-1.68%)
Jan 25, 2007 34.47 34.52 33.26 33.39 7,836,145 -1.22(-3.54%)
Jan 24, 2007 36.24 36.24 34.45 34.61 10,203,600 -2.13(-5.81%)
Jan 23, 2007 35.48 36.82 34.92 36.74 7,010,533 +1.11(+3.11%)
Jan 22, 2007 36.23 36.23 35.32 35.64 3,654,274 -0.59(-1.64%)
Jan 19, 2007 36.11 36.69 35.73 36.23 5,792,442 +0.34(+0.93%)
Jan 18, 2007 35.70 36.22 35.10 35.90 6,121,312 +0.74(+2.10%)
Jan 17, 2007 35.57 35.62 34.47 35.16 5,249,492 -0.42(-1.17%)
Jan 16, 2007 34.29 35.65 34.29 35.57 6,202,908 +1.18(+3.42%)
Jan 12, 2007 33.68 34.40 33.68 34.40 2,810,969 +0.79(+2.36%)
Jan 11, 2007 33.13 33.67 33.02 33.60 4,344,331 +0.65(+1.97%)
Jan 10, 2007 32.89 33.04 32.43 32.96 3,342,220 -0.26(-0.78%)
Jan 09, 2007 33.53 33.65 33.01 33.21 2,747,651 -0.24(-0.72%)
Jan 08, 2007 33.47 33.75 33.17 33.45 3,392,962 -0.19(-0.57%)
Jan 05, 2007 33.51 33.93 33.25 33.65 6,316,236 +0.54(+1.63%)
Jan 04, 2007 33.81 33.82 32.78 33.11 5,824,466 -0.56(-1.67%)
Jan 03, 2007 34.51 34.86 33.47 33.67 4,975,604 -0.72(-2.11%)
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%)
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.