Skip to main content

Norfolk Southern (NY: NSC )

254.71 +2.99 (+1.19%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 38.80 39.14 38.50 38.51 6,778,891 -0.27(-0.69%)
Apr 27, 2007 38.47 39.19 38.09 38.77 6,612,595 +0.25(+0.64%)
Apr 26, 2007 40.22 40.22 38.49 38.53 7,535,561 -1.69(-4.21%)
Apr 25, 2007 40.25 40.86 38.89 40.22 7,235,423 +0.04(+0.09%)
Apr 24, 2007 39.96 40.66 39.72 40.18 4,204,325 -0.12(-0.29%)
Apr 23, 2007 40.22 40.59 40.06 40.30 4,027,866 -0.24(-0.59%)
Apr 20, 2007 40.78 40.99 40.37 40.54 4,065,818 +0.11(+0.27%)
Apr 19, 2007 40.10 40.62 39.32 40.43 7,350,742 +0.60(+1.51%)
Apr 18, 2007 39.22 40.48 39.16 39.83 7,311,212 +0.75(+1.92%)
Apr 17, 2007 39.63 39.70 38.88 39.08 5,275,390 -0.59(-1.48%)
Apr 16, 2007 39.23 39.68 39.17 39.66 6,332,213 +0.69(+1.78%)
Apr 13, 2007 39.77 39.77 38.42 38.97 5,291,941 -0.34(-0.86%)
Apr 12, 2007 37.53 39.48 37.02 39.31 10,860,867 +1.81(+4.82%)
Apr 11, 2007 38.22 38.38 37.23 37.50 5,488,687 -0.64(-1.67%)
Apr 10, 2007 37.83 38.70 37.83 38.14 6,554,707 -0.11(-0.28%)
Apr 09, 2007 38.01 39.21 37.96 38.25 10,351,918 +1.38(+3.75%)
Apr 05, 2007 36.15 37.24 35.94 36.86 8,207,299 -0.06(-0.16%)
Apr 04, 2007 36.88 37.10 36.80 36.92 4,034,227 +0.17(+0.45%)
Apr 03, 2007 36.79 37.15 36.56 36.76 5,156,531 +0.19(+0.51%)
Apr 02, 2007 36.59 36.86 36.35 36.57 5,671,179 -0.02(-0.06%)
Mar 30, 2007 36.26 37.41 36.18 36.59 7,107,194 +0.48(+1.34%)
Mar 29, 2007 36.73 36.99 35.92 36.10 7,302,461 -0.08(-0.22%)
Mar 28, 2007 36.44 36.91 36.16 36.18 6,017,322 -0.25(-0.69%)
Mar 27, 2007 36.71 36.71 36.15 36.44 5,524,590 -0.26(-0.71%)
Mar 26, 2007 37.31 37.82 36.55 36.70 6,870,554 -0.88(-2.35%)
Mar 23, 2007 36.05 37.64 35.84 37.58 9,478,471 +1.53(+4.23%)
Mar 22, 2007 35.72 36.26 35.46 36.05 5,593,715 +0.33(+0.93%)
Mar 21, 2007 35.48 36.11 35.38 35.72 7,677,094 +0.20(+0.55%)
Mar 20, 2007 35.45 35.71 35.39 35.53 3,899,670 +0.08(+0.22%)
Mar 19, 2007 35.24 35.56 34.73 35.45 7,237,879 +0.18(+0.51%)
Mar 16, 2007 34.65 35.57 33.86 35.27 9,328,702 +0.61(+1.77%)
Mar 15, 2007 34.12 34.97 34.06 34.65 6,889,811 +0.54(+1.57%)
Mar 14, 2007 34.64 35.02 33.31 34.12 9,064,842 -0.60(-1.73%)
Mar 13, 2007 35.44 35.50 34.54 34.72 6,807,221 -0.72(-2.04%)
Mar 12, 2007 35.16 35.74 34.89 35.44 3,936,732 +0.34(+0.97%)
Mar 09, 2007 35.43 35.56 34.60 35.10 3,799,401 -0.02(-0.06%)
Mar 08, 2007 34.60 35.22 34.51 35.12 4,339,989 +0.64(+1.87%)
Mar 07, 2007 33.70 34.81 33.50 34.48 6,338,019 +0.78(+2.32%)
Mar 06, 2007 33.77 34.00 33.52 33.70 4,869,367 +0.40(+1.22%)
Mar 05, 2007 33.08 33.89 32.81 33.29 4,298,640 -0.22(-0.65%)
Mar 02, 2007 33.99 34.43 33.34 33.51 5,451,711 -0.48(-1.43%)
Mar 01, 2007 34.12 34.28 33.34 33.99 8,296,825 -0.30(-0.86%)
Feb 28, 2007 34.38 34.77 33.99 34.29 5,012,775 +0.05(+0.15%)
Feb 27, 2007 35.40 35.56 33.75 34.24 6,542,551 -1.70(-4.73%)
Feb 26, 2007 36.77 36.77 35.84 35.94 4,782,946 -0.90(-2.45%)
Feb 23, 2007 36.86 37.02 36.31 36.84 3,481,754 -0.17(-0.47%)
Feb 22, 2007 37.67 38.04 36.81 37.02 5,515,463 -0.61(-1.61%)
Feb 21, 2007 36.52 37.88 36.27 37.62 3,852,651 +0.46(+1.23%)
Feb 20, 2007 36.88 37.31 36.62 37.17 3,768,985 +0.16(+0.43%)
Feb 16, 2007 37.21 37.53 36.60 37.01 6,065,862 -0.26(-0.70%)
Feb 15, 2007 38.00 38.09 36.81 37.27 8,947,848 -0.51(-1.36%)
Feb 14, 2007 36.52 37.99 36.41 37.78 7,064,550 +1.33(+3.65%)
Feb 13, 2007 35.25 36.60 35.09 36.45 6,780,254 +1.44(+4.11%)
Feb 12, 2007 35.44 35.58 34.82 35.01 5,341,612 -0.38(-1.06%)
Feb 09, 2007 35.54 36.05 35.22 35.39 5,301,665 -0.05(-0.14%)
Feb 08, 2007 35.90 35.96 35.33 35.44 4,602,604 -0.49(-1.37%)
Feb 07, 2007 36.23 36.81 35.76 35.93 7,665,890 -0.13(-0.36%)
Feb 06, 2007 36.14 36.26 35.85 36.06 5,814,172 -0.09(-0.24%)
Feb 05, 2007 36.55 36.73 36.05 36.15 4,433,889 -0.64(-1.75%)
Feb 02, 2007 36.42 37.13 36.34 36.79 6,276,479 +0.38(+1.05%)
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.