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, 2013 72.55 73.12 73.12 73.12 1,132,523 +0.69(+0.95%)
Dec 30, 2013 72.71 73.02 72.26 72.44 1,086,113 -0.29(-0.40%)
Dec 27, 2013 73.23 73.34 72.56 72.73 943,785 -0.43(-0.58%)
Dec 26, 2013 72.78 73.39 72.71 73.15 1,338,087 +0.53(+0.73%)
Dec 24, 2013 72.30 72.78 72.23 72.63 525,981 +0.29(+0.40%)
Dec 23, 2013 72.45 72.74 72.19 72.34 2,152,511 +0.40(+0.56%)
Dec 20, 2013 71.26 72.47 71.11 71.93 3,618,227 +0.64(+0.89%)
Dec 19, 2013 71.30 71.31 70.50 71.30 1,845,404 -0.18(-0.25%)
Dec 18, 2013 70.31 71.52 69.85 71.48 1,871,772 +1.24(+1.77%)
Dec 17, 2013 70.34 70.57 70.03 70.23 2,272,621 -0.20(-0.28%)
Dec 16, 2013 69.92 70.77 69.88 70.43 1,787,479 +1.13(+1.64%)
Dec 13, 2013 69.09 69.77 68.92 69.29 971,676 +0.36(+0.53%)
Dec 12, 2013 69.08 69.35 68.81 68.93 1,705,742 -0.43(-0.62%)
Dec 11, 2013 70.58 70.71 69.29 69.37 2,134,889 -1.35(-1.92%)
Dec 10, 2013 71.27 71.65 70.65 70.72 1,399,669 -0.56(-0.78%)
Dec 09, 2013 70.96 71.72 70.81 71.28 3,199,701 +0.65(+0.91%)
Dec 06, 2013 70.14 70.70 69.91 70.63 1,993,649 +1.18(+1.70%)
Dec 05, 2013 68.76 70.10 68.45 69.45 3,022,448 +0.77(+1.12%)
Dec 04, 2013 68.95 69.48 68.18 68.68 3,508,104 -0.47(-0.68%)
Dec 03, 2013 69.26 69.52 68.74 69.15 1,857,758 -0.36(-0.52%)
Dec 02, 2013 69.08 70.00 68.85 69.52 1,905,782 +0.44(+0.64%)
Nov 29, 2013 69.00 69.65 68.64 69.07 1,151,668 +0.02(+0.02%)
Nov 27, 2013 68.52 69.22 68.37 69.06 1,369,922 +0.54(+0.79%)
Nov 26, 2013 68.70 68.75 68.10 68.52 1,160,639 -0.03(-0.05%)
Nov 25, 2013 68.65 68.87 68.49 68.55 901,488 -0.08(-0.11%)
Nov 22, 2013 68.37 68.69 68.07 68.63 1,130,271 +0.24(+0.35%)
Nov 21, 2013 68.00 68.62 67.56 68.39 1,831,963 +0.61(+0.89%)
Nov 20, 2013 68.14 68.40 67.62 67.78 1,505,402 -0.20(-0.29%)
Nov 19, 2013 68.74 68.74 67.73 67.98 1,613,154 -0.73(-1.07%)
Nov 18, 2013 68.53 69.13 68.49 68.71 1,292,622 +0.06(+0.09%)
Nov 15, 2013 68.76 69.02 68.37 68.65 1,676,281 -0.15(-0.22%)
Nov 14, 2013 69.12 69.21 68.74 68.80 2,077,543 -0.22(-0.32%)
Nov 13, 2013 67.92 69.04 67.77 69.02 1,754,527 +0.76(+1.12%)
Nov 12, 2013 67.99 68.33 67.68 68.25 1,918,594 +0.23(+0.34%)
Nov 11, 2013 67.29 68.42 67.28 68.03 1,894,847 +0.58(+0.86%)
Nov 08, 2013 67.39 67.55 66.96 67.44 2,653,997 +0.11(+0.16%)
Nov 07, 2013 68.46 68.80 67.14 67.33 2,238,920 -0.77(-1.13%)
Nov 06, 2013 68.21 68.48 67.60 68.11 2,337,056 +0.02(+0.03%)
Nov 05, 2013 68.22 68.48 67.95 68.08 1,995,778 -0.32(-0.47%)
Nov 04, 2013 68.89 69.22 68.14 68.40 2,095,934 -0.13(-0.18%)
Nov 01, 2013 68.06 68.80 67.94 68.53 2,573,820 +0.77(+1.14%)
Oct 31, 2013 67.97 68.41 67.66 67.76 2,291,306 -0.39(-0.58%)
Oct 30, 2013 69.10 69.21 67.93 68.15 2,861,601 -0.75(-1.09%)
Oct 29, 2013 69.22 69.68 68.81 68.90 2,489,528 -0.09(-0.14%)
Oct 28, 2013 68.72 69.49 68.52 68.99 2,342,767 +0.36(+0.52%)
Oct 25, 2013 68.73 68.84 68.26 68.63 2,923,428 -0.17(-0.25%)
Oct 24, 2013 66.33 68.85 66.18 68.81 4,286,189 +1.42(+2.10%)
Oct 23, 2013 64.49 67.80 64.49 67.39 6,673,992 +4.28(+6.77%)
Oct 22, 2013 62.38 63.26 62.38 63.11 3,061,813 +0.47(+0.75%)
Oct 21, 2013 62.56 62.64 62.18 62.64 1,754,648 +0.09(+0.14%)
Oct 18, 2013 61.87 62.64 61.81 62.56 2,922,696 +1.07(+1.74%)
Oct 17, 2013 61.74 61.74 60.66 61.49 3,404,081 -1.09(-1.74%)
Oct 16, 2013 61.93 62.62 61.52 62.57 3,198,320 +0.92(+1.49%)
Oct 15, 2013 61.82 61.98 61.45 61.66 2,279,662 -0.25(-0.40%)
Oct 14, 2013 61.37 61.94 61.23 61.91 1,472,264 +0.24(+0.39%)
Oct 11, 2013 61.83 62.06 61.65 61.67 1,687,190 -0.16(-0.27%)
Oct 10, 2013 60.88 61.99 60.87 61.83 2,008,834 +1.63(+2.71%)
Oct 09, 2013 59.77 60.42 59.67 60.20 2,126,769 +0.48(+0.80%)
Oct 08, 2013 60.15 60.33 59.58 59.72 2,682,505 -0.43(-0.72%)
Oct 07, 2013 60.22 60.77 59.90 60.15 1,920,462 -0.54(-0.89%)
Oct 04, 2013 60.38 60.75 59.83 60.69 2,622,616 +0.11(+0.18%)
Oct 03, 2013 61.35 61.39 59.97 60.58 2,883,548 -0.90(-1.46%)
Oct 02, 2013 61.00 61.50 60.73 61.49 2,348,326 +0.23(+0.37%)
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.