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 (%)
Dec 31, 2008 31.41 32.80 31.18 32.35 5,053,719 +1.07(+3.41%)
Dec 30, 2008 30.43 31.33 30.18 31.28 4,316,254 +1.00(+3.32%)
Dec 29, 2008 30.38 30.67 29.54 30.28 4,789,889 -0.22(-0.72%)
Dec 26, 2008 30.19 30.55 30.09 30.50 1,492,512 +0.47(+1.58%)
Dec 24, 2008 30.31 30.70 29.92 30.02 1,281,568 -0.19(-0.64%)
Dec 23, 2008 30.81 30.84 29.90 30.21 4,436,636 -0.47(-1.52%)
Dec 22, 2008 30.36 30.87 30.04 30.68 4,804,180 +0.05(+0.16%)
Dec 19, 2008 31.34 31.78 30.50 30.63 7,412,854 -0.92(-2.92%)
Dec 18, 2008 33.15 33.56 31.14 31.55 6,078,524 -1.41(-4.28%)
Dec 17, 2008 31.31 33.86 31.31 32.96 5,900,274 +1.13(+3.54%)
Dec 16, 2008 30.50 32.22 30.39 31.84 6,081,235 +1.57(+5.20%)
Dec 15, 2008 31.11 31.66 29.64 30.26 4,952,712 -0.34(-1.12%)
Dec 12, 2008 30.99 31.70 29.70 30.61 5,900,434 -1.16(-3.66%)
Dec 11, 2008 32.86 33.67 31.36 31.77 5,433,798 -1.50(-4.50%)
Dec 10, 2008 32.60 33.40 32.13 33.27 6,413,025 +1.04(+3.24%)
Dec 09, 2008 33.25 33.25 31.66 32.22 5,687,724 -1.34(-3.99%)
Dec 08, 2008 32.64 34.15 32.31 33.56 6,975,181 +1.84(+5.81%)
Dec 05, 2008 31.22 31.91 29.90 31.72 7,632,335 +0.03(+0.11%)
Dec 04, 2008 31.45 32.87 31.04 31.69 6,420,680 -0.19(-0.58%)
Dec 03, 2008 30.83 32.64 30.62 31.87 10,307,982 -0.87(-2.65%)
Dec 02, 2008 31.91 32.81 31.49 32.74 5,436,780 +1.40(+4.45%)
Dec 01, 2008 33.15 33.16 31.21 31.34 6,550,712 -2.67(-7.84%)
Nov 28, 2008 34.04 34.55 33.14 34.01 2,647,941 -0.03(-0.10%)
Nov 26, 2008 32.63 34.41 32.35 34.04 5,571,713 +0.80(+2.42%)
Nov 25, 2008 33.57 34.20 32.37 33.24 5,974,471 +0.35(+1.07%)
Nov 24, 2008 32.04 33.73 30.81 32.89 8,496,136 +1.48(+4.73%)
Nov 21, 2008 30.47 31.40 29.13 31.40 8,288,079 +1.64(+5.52%)
Nov 20, 2008 30.85 31.93 28.48 29.76 10,705,978 -1.40(-4.50%)
Nov 19, 2008 34.41 34.50 30.98 31.16 9,760,503 -3.29(-9.56%)
Nov 18, 2008 34.48 35.27 33.39 34.46 6,288,987 +0.04(+0.12%)
Nov 17, 2008 35.18 35.82 33.69 34.41 6,384,667 -1.32(-3.69%)
Nov 14, 2008 36.44 37.81 35.40 35.73 0 -1.45(-3.90%)
Nov 13, 2008 35.39 37.39 32.65 37.19 13,183,618 +2.08(+5.91%)
Nov 12, 2008 36.96 37.41 34.85 35.11 7,283,359 -2.52(-6.69%)
Nov 11, 2008 36.91 38.62 36.02 37.63 6,539,785 -0.20(-0.53%)
Nov 10, 2008 37.74 38.33 37.18 37.82 5,822,626 +0.89(+2.42%)
Nov 07, 2008 37.30 37.83 35.95 36.93 6,693,177 -0.04(-0.11%)
Nov 06, 2008 38.33 39.63 36.59 36.97 8,458,474 -2.26(-5.76%)
Nov 05, 2008 41.34 42.22 39.02 39.23 7,313,813 -2.41(-5.79%)
Nov 04, 2008 41.03 42.54 40.70 41.65 7,096,790 +1.57(+3.91%)
Nov 03, 2008 41.50 42.00 39.72 40.08 5,138,938 -0.91(-2.22%)
Oct 31, 2008 40.23 42.11 39.33 40.99 6,032,996 +0.75(+1.87%)
Oct 30, 2008 40.94 41.82 38.56 40.24 7,563,060 +0.64(+1.61%)
Oct 29, 2008 39.79 42.79 38.23 39.60 8,420,702 +0.40(+1.01%)
Oct 28, 2008 36.82 39.29 35.08 39.21 6,884,537 +3.42(+9.55%)
Oct 27, 2008 36.27 38.30 35.57 35.79 6,658,110 -0.54(-1.49%)
Oct 24, 2008 34.53 37.58 34.53 36.33 7,511,950 -1.00(-2.67%)
Oct 23, 2008 38.23 38.59 34.85 37.32 9,439,386 +0.03(+0.07%)
Oct 22, 2008 37.37 38.60 35.98 37.30 10,749,484 +0.46(+1.24%)
Oct 21, 2008 37.82 39.34 36.71 36.84 6,011,985 -1.36(-3.56%)
Oct 20, 2008 36.38 38.28 35.90 38.20 5,903,102 +2.27(+6.32%)
Oct 17, 2008 35.29 38.23 34.77 35.93 7,455,542 -0.30(-0.83%)
Oct 16, 2008 35.04 36.33 32.91 36.23 9,755,924 +1.85(+5.39%)
Oct 15, 2008 37.71 37.71 31.86 34.38 9,828,448 -3.46(-9.15%)
Oct 14, 2008 41.24 41.48 36.67 37.84 8,401,344 -1.68(-4.26%)
Oct 13, 2008 37.28 39.53 35.56 39.52 7,932,539 +3.93(+11.03%)
Oct 10, 2008 33.28 37.61 30.81 35.59 12,959,988 -0.08(-0.21%)
Oct 09, 2008 37.62 39.54 35.56 35.67 8,175,030 -1.68(-4.49%)
Oct 08, 2008 35.78 39.47 34.91 37.35 10,174,952 +0.07(+0.18%)
Oct 07, 2008 39.81 40.24 37.17 37.28 8,242,512 -1.68(-4.32%)
Oct 06, 2008 37.40 39.41 34.88 38.96 9,322,914 +0.55(+1.42%)
Oct 03, 2008 38.90 41.43 37.63 38.41 0 -0.32(-0.83%)
Oct 02, 2008 44.03 44.03 38.06 38.73 14,704,954 -5.74(-12.92%)
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.