Skip to main content

Norfolk Southern (NY: NSC )

249.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 14.59 14.77 14.37 14.65 1,429,831 +0.24(+1.66%)
Apr 29, 2002 14.77 14.87 14.35 14.42 1,513,767 -0.36(-2.41%)
Apr 26, 2002 14.89 15.05 14.64 14.77 4,111,680 -0.04(-0.28%)
Apr 25, 2002 14.53 14.91 14.27 14.81 4,018,970 +0.53(+3.74%)
Apr 24, 2002 15.25 15.41 14.09 14.28 7,656,721 -1.44(-9.14%)
Apr 23, 2002 15.79 15.93 15.67 15.71 2,976,793 -0.08(-0.48%)
Apr 22, 2002 15.91 15.91 15.46 15.79 1,780,636 -0.11(-0.69%)
Apr 19, 2002 15.73 16.06 15.73 15.90 1,271,319 -0.06(-0.39%)
Apr 18, 2002 16.31 16.32 15.56 15.96 1,305,829 -0.18(-1.10%)
Apr 17, 2002 16.19 16.27 16.04 16.14 945,081 -0.12(-0.72%)
Apr 16, 2002 15.87 16.32 15.87 16.26 4,372,261 +0.44(+2.81%)
Apr 15, 2002 16.24 16.37 15.66 15.81 424,065 -0.91(-5.44%)
Apr 12, 2002 16.31 16.72 16.21 16.72 1,798,183 +0.72(+4.49%)
Apr 11, 2002 16.36 16.41 15.91 16.00 2,478,443 -0.36(-2.22%)
Apr 10, 2002 15.78 16.38 15.78 16.36 1,786,777 +0.79(+5.05%)
Apr 09, 2002 15.82 15.87 15.52 15.58 815,375 -0.15(-0.96%)
Apr 08, 2002 15.75 15.82 15.42 15.73 1,024,776 +0.12(+0.74%)
Apr 05, 2002 15.76 15.76 15.52 15.61 1,277,314 -0.06(-0.39%)
Apr 04, 2002 15.17 15.80 15.12 15.67 3,647,109 +0.66(+4.42%)
Apr 03, 2002 15.54 15.54 14.92 15.01 3,346,754 -0.53(-3.39%)
Apr 02, 2002 15.80 15.88 15.54 15.54 1,813,537 -0.46(-2.86%)
Apr 01, 2002 16.21 16.21 15.64 16.00 1,414,623 -0.38(-2.30%)
Mar 29, 2002 16.55 16.68 16.33 16.37 1,228,912 +0.00(+0.00%)
Mar 28, 2002 16.55 16.68 16.33 16.37 1,228,912 -0.22(-1.32%)
Mar 27, 2002 16.20 16.75 16.08 16.59 2,130,856 +0.46(+2.84%)
Mar 26, 2002 15.66 16.22 15.66 16.13 1,560,122 +0.48(+3.06%)
Mar 25, 2002 16.07 16.07 15.56 15.65 759,077 -0.39(-2.43%)
Mar 22, 2002 15.73 16.06 15.47 16.04 1,882,412 -0.01(-0.09%)
Mar 21, 2002 16.99 17.03 15.77 16.06 2,381,054 -0.94(-5.51%)
Mar 20, 2002 16.89 17.02 16.42 16.99 1,131,962 +0.10(+0.61%)
Mar 19, 2002 16.43 16.95 16.35 16.89 1,439,775 +0.46(+2.79%)
Mar 18, 2002 16.31 16.46 15.74 16.43 3,032,799 -0.03(-0.21%)
Mar 15, 2002 16.59 16.86 16.39 16.47 2,113,162 -0.05(-0.33%)
Mar 14, 2002 16.93 16.93 16.37 16.52 2,775,143 -0.20(-1.19%)
Mar 13, 2002 16.75 16.88 16.55 16.72 1,405,265 -0.02(-0.12%)
Mar 12, 2002 16.70 17.19 16.59 16.74 1,703,573 -0.55(-3.20%)
Mar 11, 2002 17.03 17.44 16.79 17.29 1,661,751 +0.16(+0.96%)
Mar 08, 2002 18.12 18.16 16.78 17.13 5,113,206 -1.06(-5.83%)
Mar 07, 2002 17.69 18.45 17.42 18.19 2,746,335 +0.33(+1.84%)
Mar 06, 2002 17.79 18.12 17.71 17.86 2,613,120 +0.08(+0.42%)
Mar 05, 2002 17.73 17.92 17.38 17.79 6,229,960 -0.23(-1.29%)
Mar 04, 2002 17.23 18.25 17.23 18.02 5,596,933 +0.79(+4.61%)
Mar 01, 2002 16.41 17.23 16.28 17.23 4,015,461 +0.96(+5.88%)
Feb 28, 2002 16.03 16.62 15.98 16.27 4,688,117 +0.46(+2.90%)
Feb 27, 2002 15.08 16.07 14.83 15.81 3,693,171 +0.81(+5.38%)
Feb 26, 2002 15.03 15.23 14.91 15.00 1,308,315 -0.07(-0.45%)
Feb 25, 2002 15.24 15.37 14.91 15.07 2,370,233 +0.01(+0.09%)
Feb 22, 2002 14.91 15.11 14.79 15.06 1,162,816 +0.08(+0.55%)
Feb 21, 2002 14.50 15.16 14.43 14.98 2,073,972 +0.57(+3.99%)
Feb 20, 2002 14.40 14.44 13.96 14.40 1,581,325 +0.05(+0.38%)
Feb 19, 2002 14.37 14.61 14.33 14.35 1,467,559 -0.22(-1.50%)
Feb 18, 2002 14.42 14.70 14.31 14.57 1,673,450 +0.00(+0.00%)
Feb 15, 2002 14.42 14.70 14.31 14.57 1,673,450 +0.15(+1.04%)
Feb 14, 2002 14.67 14.77 14.29 14.42 1,760,456 -0.17(-1.17%)
Feb 13, 2002 14.76 15.11 14.47 14.59 1,828,745 -0.17(-1.16%)
Feb 12, 2002 14.67 14.94 14.43 14.76 1,075,517 -0.08(-0.55%)
Feb 11, 2002 14.46 14.90 14.29 14.84 1,305,390 +0.33(+2.26%)
Feb 08, 2002 14.29 14.76 14.29 14.51 1,488,908 +0.22(+1.53%)
Feb 07, 2002 14.43 14.57 14.23 14.29 1,539,211 -0.07(-0.48%)
Feb 06, 2002 14.87 14.89 14.04 14.36 2,725,132 -0.47(-3.18%)
Feb 05, 2002 14.94 15.04 14.70 14.83 1,548,862 -0.11(-0.73%)
Feb 04, 2002 15.26 15.30 14.88 14.94 1,939,880 -0.31(-2.06%)
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.