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 (%)
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%)
Nov 01, 2004 23.22 23.42 23.15 23.35 2,703,344 +0.14(+0.59%)
Oct 29, 2004 22.77 23.26 22.77 23.22 3,073,304 +0.47(+2.07%)
Oct 28, 2004 22.84 22.84 22.57 22.75 3,069,210 -0.12(-0.54%)
Oct 27, 2004 22.50 22.88 22.49 22.87 3,132,674 +0.23(+1.03%)
Oct 26, 2004 22.53 22.64 22.36 22.64 3,019,200 +0.12(+0.55%)
Oct 25, 2004 22.29 22.57 22.15 22.51 2,880,282 +0.23(+1.01%)
Oct 22, 2004 22.47 22.68 22.20 22.29 4,059,037 +0.01(+0.03%)
Oct 21, 2004 21.47 22.35 21.41 22.28 4,348,279 +1.03(+4.83%)
Oct 20, 2004 21.21 21.51 20.93 21.25 2,594,842 +0.05(+0.23%)
Oct 19, 2004 21.79 21.87 21.21 21.21 2,754,817 -0.52(-2.39%)
Oct 18, 2004 21.41 21.73 21.37 21.73 1,977,314 +0.34(+1.60%)
Oct 15, 2004 21.28 21.51 21.21 21.38 1,820,557 +0.22(+1.03%)
Oct 14, 2004 20.93 21.31 20.93 21.17 2,229,560 +0.16(+0.75%)
Oct 13, 2004 21.20 21.49 20.88 21.01 3,328,621 -0.14(-0.68%)
Oct 12, 2004 20.82 21.15 20.79 21.15 2,707,877 +0.20(+0.95%)
Oct 11, 2004 20.93 21.01 20.86 20.95 1,290,913 -0.04(-0.20%)
Oct 08, 2004 20.79 21.14 20.76 20.99 2,111,846 +0.21(+1.02%)
Oct 07, 2004 21.08 21.20 20.73 20.78 1,948,946 -0.31(-1.46%)
Oct 06, 2004 20.68 21.09 20.62 21.09 3,233,572 +0.54(+2.63%)
Oct 05, 2004 20.79 20.82 20.51 20.55 2,386,465 -0.30(-1.44%)
Oct 04, 2004 20.74 21.23 20.74 20.85 3,209,883 +0.15(+0.73%)
Oct 01, 2004 20.51 20.74 20.43 20.70 3,554,692 +0.36(+1.78%)
Sep 30, 2004 20.14 20.37 20.11 20.34 3,733,531 +0.20(+0.98%)
Sep 29, 2004 19.85 20.24 19.81 20.14 2,184,522 +0.24(+1.20%)
Sep 28, 2004 19.63 19.99 19.60 19.90 3,294,988 +0.28(+1.43%)
Sep 27, 2004 20.10 20.10 19.62 19.62 2,695,594 -0.48(-2.38%)
Sep 24, 2004 19.94 20.23 19.93 20.10 1,423,105 +0.16(+0.79%)
Sep 23, 2004 20.00 20.19 19.94 19.94 1,773,763 -0.01(-0.03%)
Sep 22, 2004 20.11 20.11 19.90 19.95 1,879,195 -0.24(-1.19%)
Sep 21, 2004 20.11 20.22 20.07 20.19 1,349,698 +0.29(+1.44%)
Sep 20, 2004 19.97 20.10 19.84 19.90 2,237,164 -0.23(-1.15%)
Sep 17, 2004 19.85 20.15 19.76 20.13 2,565,011 +0.30(+1.52%)
Sep 16, 2004 19.68 20.04 19.59 19.83 2,042,972 +0.27(+1.36%)
Sep 15, 2004 19.72 19.72 19.46 19.57 2,112,723 -0.05(-0.24%)
Sep 14, 2004 19.95 19.95 19.57 19.61 1,783,122 -0.16(-0.80%)
Sep 13, 2004 19.97 20.04 19.66 19.77 2,059,934 -0.16(-0.82%)
Sep 10, 2004 19.79 19.93 19.62 19.93 1,845,416 +0.23(+1.18%)
Sep 09, 2004 20.00 20.03 19.66 19.70 2,312,911 -0.27(-1.34%)
Sep 08, 2004 19.82 20.30 19.77 19.97 3,280,950 +0.14(+0.72%)
Sep 07, 2004 20.04 20.15 19.65 19.82 3,569,754 -0.19(-0.96%)
Sep 03, 2004 19.97 20.08 19.85 20.02 1,851,265 -0.01(-0.03%)
Sep 02, 2004 19.46 20.03 19.45 20.02 3,132,966 +0.57(+2.92%)
Sep 01, 2004 19.42 19.51 19.22 19.46 2,529,331 +0.03(+0.18%)
Aug 31, 2004 19.19 19.42 19.18 19.42 2,215,815 +0.23(+1.21%)
Aug 30, 2004 19.09 19.29 19.01 19.19 1,494,026 +0.10(+0.50%)
Aug 27, 2004 19.15 19.22 19.00 19.09 1,461,709 -0.06(-0.32%)
Aug 26, 2004 19.15 19.32 19.07 19.15 2,587,091 +0.01(+0.07%)
Aug 25, 2004 18.78 19.19 18.76 19.14 2,248,278 +0.36(+1.89%)
Aug 24, 2004 18.77 18.88 18.68 18.79 1,460,101 +0.21(+1.10%)
Aug 23, 2004 18.81 19.09 18.55 18.58 2,113,600 -0.27(-1.42%)
Aug 20, 2004 18.41 18.85 18.38 18.85 1,771,277 +0.34(+1.81%)
Aug 19, 2004 18.75 18.81 18.41 18.51 2,339,964 -0.22(-1.17%)
Aug 18, 2004 18.46 18.73 18.34 18.73 2,563,841 +0.21(+1.14%)
Aug 17, 2004 18.53 18.66 18.46 18.52 1,752,414 +0.03(+0.15%)
Aug 16, 2004 18.03 18.51 18.01 18.49 2,653,918 +0.53(+2.93%)
Aug 13, 2004 18.07 18.23 17.86 17.96 1,853,751 -0.02(-0.11%)
Aug 12, 2004 18.43 18.43 17.92 17.99 1,927,158 -0.48(-2.59%)
Aug 11, 2004 18.34 18.72 18.25 18.46 1,688,073 +0.12(+0.67%)
Aug 10, 2004 18.04 18.51 18.02 18.34 2,754,232 +0.46(+2.60%)
Aug 09, 2004 17.92 18.18 17.81 17.88 1,458,054 -0.08(-0.42%)
Aug 06, 2004 18.38 18.57 17.88 17.95 3,501,611 -0.69(-3.71%)
Aug 05, 2004 18.55 18.81 18.52 18.64 3,157,971 +0.11(+0.59%)
Aug 04, 2004 18.25 18.74 18.14 18.53 3,097,140 +0.25(+1.38%)
Aug 03, 2004 18.33 18.46 18.23 18.28 1,708,691 -0.16(-0.89%)
Aug 02, 2004 18.25 18.46 18.15 18.44 2,119,303 +0.19(+1.05%)
Jul 30, 2004 18.38 18.51 18.12 18.25 2,315,105 -0.21(-1.15%)
Jul 29, 2004 18.44 18.55 18.20 18.46 2,836,851 +0.12(+0.63%)
Jul 28, 2004 17.79 18.37 17.75 18.35 3,355,235 +0.64(+3.59%)
Jul 27, 2004 17.52 17.88 17.44 17.71 2,908,796 +0.31(+1.77%)
Jul 26, 2004 17.36 17.60 17.32 17.40 1,645,374 +0.04(+0.24%)
Jul 23, 2004 17.51 17.60 17.34 17.36 1,230,082 -0.16(-0.90%)
Jul 22, 2004 17.58 17.78 17.29 17.52 1,871,444 -0.34(-1.88%)
Jul 21, 2004 18.34 18.46 17.86 17.86 2,642,805 -0.35(-1.92%)
Jul 20, 2004 17.75 18.25 17.75 18.20 1,908,440 +0.46(+2.58%)
Jul 19, 2004 17.79 17.96 17.75 17.75 2,184,814 +0.02(+0.12%)
Jul 16, 2004 17.93 18.02 17.71 17.73 1,832,401 -0.04(-0.23%)
Jul 15, 2004 17.59 17.78 17.44 17.77 1,818,656 +0.16(+0.93%)
Jul 14, 2004 17.45 17.75 17.41 17.60 1,249,238 +0.05(+0.27%)
Jul 13, 2004 17.58 17.76 17.48 17.55 1,025,068 -0.09(-0.50%)
Jul 12, 2004 17.60 17.69 17.40 17.64 1,700,795 +0.04(+0.23%)
Jul 09, 2004 17.10 17.62 17.07 17.60 2,787,718 +0.62(+3.66%)
Jul 08, 2004 17.23 17.27 16.94 16.98 2,377,691 -0.49(-2.78%)
Jul 07, 2004 17.19 17.53 17.14 17.47 1,640,256 +0.34(+2.00%)
Jul 06, 2004 17.18 17.37 17.12 17.12 1,837,227 -0.08(-0.48%)
Jul 02, 2004 17.59 17.59 17.21 17.21 2,554,190 -0.37(-2.10%)
Jul 01, 2004 18.10 18.18 17.58 17.58 2,630,229 -0.56(-3.09%)
Jun 30, 2004 17.95 18.19 17.81 18.14 2,107,605 +0.18(+1.03%)
Jun 29, 2004 17.72 17.96 17.57 17.95 2,550,095 +0.23(+1.31%)
Jun 28, 2004 17.67 17.81 17.61 17.72 1,356,570 +0.04(+0.23%)
Jun 25, 2004 17.77 17.78 17.59 17.68 2,914,061 -0.03(-0.15%)
Jun 24, 2004 18.09 18.09 17.66 17.70 2,262,316 -0.03(-0.19%)
Jun 23, 2004 17.01 17.77 17.01 17.74 3,788,513 +0.75(+4.43%)
Jun 22, 2004 16.96 17.02 16.83 16.99 1,638,062 -0.07(-0.40%)
Jun 21, 2004 17.06 17.20 17.03 17.06 1,341,070 -0.04(-0.24%)
Jun 18, 2004 17.03 17.15 16.96 17.10 1,631,482 -0.04(-0.24%)
Jun 17, 2004 17.14 17.19 16.99 17.14 1,504,701 -0.01(-0.04%)
Jun 16, 2004 16.95 17.17 16.92 17.14 1,401,170 +0.17(+1.01%)
Jun 15, 2004 16.79 17.11 16.76 16.97 2,711,240 +0.23(+1.35%)
Jun 14, 2004 16.92 16.97 16.62 16.75 2,064,029 -0.34(-2.00%)
Jun 10, 2004 17.10 17.12 16.97 17.09 2,475,226 +0.15(+0.89%)
Jun 09, 2004 17.03 17.17 16.93 16.94 4,447,862 -0.46(-2.63%)
Jun 08, 2004 17.32 17.40 17.21 17.40 2,819,450 -0.01(-0.04%)
Jun 07, 2004 17.03 17.44 16.99 17.40 4,535,892 +0.44(+2.62%)
Jun 04, 2004 16.76 16.99 16.73 16.96 3,120,683 +0.27(+1.60%)
Jun 03, 2004 16.62 16.71 16.45 16.69 2,903,240 +0.00(+0.00%)
Jun 02, 2004 16.38 16.75 16.38 16.69 2,912,598 +0.29(+1.75%)
Jun 01, 2004 16.59 16.59 16.34 16.41 1,522,833 -0.16(-0.99%)
May 28, 2004 16.50 16.58 16.31 16.57 1,666,284 +0.09(+0.54%)
May 27, 2004 16.19 16.55 16.19 16.48 4,279,552 +0.29(+1.82%)
May 26, 2004 16.27 16.34 16.11 16.19 1,925,403 -0.06(-0.38%)
May 25, 2004 16.10 16.30 15.97 16.25 2,368,625 +0.01(+0.08%)
May 24, 2004 16.45 16.52 16.15 16.23 1,600,189 -0.07(-0.42%)
May 21, 2004 16.16 16.33 16.08 16.30 1,460,393 +0.14(+0.89%)
May 20, 2004 16.08 16.19 16.00 16.16 1,841,467 +0.10(+0.60%)
May 19, 2004 16.20 16.42 15.99 16.06 1,866,473 -0.01(-0.09%)
May 18, 2004 16.08 16.12 15.89 16.08 1,490,078 +0.01(+0.09%)
May 17, 2004 16.28 16.28 15.87 16.06 2,287,029 -0.22(-1.34%)
May 14, 2004 16.43 16.49 16.17 16.28 2,603,177 -0.25(-1.49%)
May 13, 2004 16.29 16.62 16.28 16.53 1,804,764 +0.22(+1.34%)
May 12, 2004 15.97 16.41 15.65 16.31 2,341,572 +0.16(+0.97%)
May 11, 2004 16.01 16.27 15.90 16.15 1,578,547 +0.11(+0.68%)
May 10, 2004 16.06 16.21 15.87 16.04 1,850,534 -0.14(-0.89%)
May 07, 2004 16.39 16.44 16.14 16.19 2,181,890 -0.40(-2.43%)
May 06, 2004 16.33 16.62 16.22 16.59 1,805,202 +0.21(+1.25%)
May 05, 2004 16.37 16.48 16.29 16.39 1,046,125 -0.03(-0.21%)
May 04, 2004 16.40 16.62 16.29 16.42 1,802,570 +0.01(+0.08%)
May 03, 2004 16.29 16.44 16.26 16.41 1,706,059 +0.12(+0.71%)
Apr 30, 2004 16.45 16.55 16.29 16.29 2,445,980 -0.16(-0.96%)
Apr 29, 2004 16.84 16.84 16.34 16.45 2,457,386 -0.19(-1.15%)
Apr 28, 2004 16.62 16.73 16.49 16.64 2,631,691 -0.10(-0.61%)
Apr 27, 2004 16.58 16.80 16.52 16.74 4,048,655 +0.38(+2.30%)
Apr 26, 2004 17.00 17.09 16.21 16.36 3,196,430 -0.55(-3.27%)
Apr 23, 2004 16.17 17.08 16.17 16.92 7,945,671 +0.34(+2.06%)
Apr 22, 2004 15.71 16.62 15.66 16.58 7,516,487 +1.05(+6.74%)
Apr 21, 2004 14.98 15.71 14.88 15.53 9,321,105 +0.80(+5.43%)
Apr 20, 2004 14.98 15.00 14.73 14.73 1,938,710 -0.24(-1.60%)
Apr 19, 2004 15.11 15.11 14.94 14.97 1,166,326 -0.14(-0.95%)
Apr 16, 2004 15.15 15.15 15.04 15.11 2,588,700 -0.01(-0.09%)
Apr 15, 2004 15.11 15.18 15.00 15.13 1,481,889 +0.16(+1.05%)
Apr 14, 2004 14.94 15.17 14.91 14.97 1,711,177 -0.08(-0.55%)
Apr 13, 2004 15.03 15.18 14.99 15.05 2,018,259 +0.05(+0.32%)
Apr 12, 2004 15.02 15.05 14.92 15.00 1,056,800 +0.01(+0.09%)
Apr 08, 2004 15.20 15.27 14.94 14.99 953,123 -0.19(-1.26%)
Apr 07, 2004 15.30 15.35 14.97 15.18 1,648,444 -0.11(-0.72%)
Apr 06, 2004 15.24 15.49 15.22 15.29 1,547,107 +0.03(+0.22%)
Apr 05, 2004 15.26 15.30 15.05 15.26 1,110,320 -0.03(-0.18%)
Apr 02, 2004 15.25 15.32 15.12 15.28 2,041,071 +0.22(+1.45%)
Apr 01, 2004 15.15 15.17 14.99 15.07 1,817,486 -0.04(-0.27%)
Mar 31, 2004 14.96 15.20 14.77 15.11 3,506,290 +0.27(+1.80%)
Mar 30, 2004 14.81 14.84 14.64 14.84 1,389,764 -0.04(-0.28%)
Mar 29, 2004 14.83 14.96 14.68 14.88 1,590,245 +0.16(+1.12%)
Mar 26, 2004 14.77 14.88 14.61 14.72 1,669,063 -0.01(-0.09%)
Mar 25, 2004 14.44 14.79 14.29 14.73 3,295,573 +0.37(+2.57%)
Mar 24, 2004 14.29 14.37 14.19 14.36 4,556,510 +0.27(+1.94%)
Mar 23, 2004 14.36 14.43 14.01 14.09 2,963,194 +0.04(+0.29%)
Mar 22, 2004 14.24 14.29 13.94 14.05 1,352,768 -0.18(-1.30%)
Mar 19, 2004 14.33 14.34 14.13 14.23 1,814,415 -0.17(-1.19%)
Mar 18, 2004 14.35 14.46 14.20 14.40 1,299,541 -0.06(-0.43%)
Mar 17, 2004 14.37 14.48 14.16 14.46 2,410,885 +0.23(+1.59%)
Mar 16, 2004 14.51 14.51 14.02 14.24 3,914,563 -0.11(-0.76%)
Mar 15, 2004 14.61 14.61 14.20 14.35 2,114,770 -0.27(-1.82%)
Mar 12, 2004 14.32 14.63 14.28 14.61 1,734,720 +0.28(+1.96%)
Mar 11, 2004 14.22 14.59 14.12 14.33 2,376,229 -0.12(-0.85%)
Mar 10, 2004 14.44 14.59 14.35 14.46 4,334,241 -0.14(-0.94%)
Mar 09, 2004 14.71 14.76 14.46 14.59 2,319,784 -0.19(-1.30%)
Mar 08, 2004 14.94 14.96 14.78 14.79 1,561,877 -0.15(-1.01%)
Mar 05, 2004 15.04 15.11 14.85 14.94 3,300,984 +0.24(+1.63%)
Mar 04, 2004 14.67 14.85 14.64 14.70 1,901,714 +0.03(+0.19%)
Mar 03, 2004 14.37 14.74 14.37 14.67 2,663,716 -0.12(-0.83%)
Mar 02, 2004 14.94 14.96 14.76 14.79 2,206,895 -0.15(-1.01%)
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.