Skip to main content

Norfolk Southern (NY: NSC )

254.87 +3.15 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 44.06 44.53 43.14 43.20 4,081,233 -0.86(-1.95%)
Apr 29, 2010 43.39 44.33 43.26 44.06 5,911,578 +0.98(+2.26%)
Apr 28, 2010 42.67 43.49 42.32 43.09 6,945,813 -0.35(-0.80%)
Apr 27, 2010 44.30 44.48 43.34 43.44 3,983,062 -1.05(-2.36%)
Apr 26, 2010 44.36 44.61 44.19 44.48 2,711,722 +0.15(+0.34%)
Apr 23, 2010 43.86 44.35 43.63 44.33 4,015,348 +0.25(+0.56%)
Apr 22, 2010 43.47 44.12 42.93 44.08 3,368,436 +0.25(+0.58%)
Apr 21, 2010 43.83 43.93 43.46 43.83 22,023 +0.00(+0.00%)
Apr 20, 2010 43.62 44.09 43.43 43.83 2,328,776 +0.58(+1.35%)
Apr 19, 2010 43.19 43.35 42.70 43.25 2,204,114 -0.06(-0.13%)
Apr 16, 2010 43.97 44.12 42.65 43.30 4,001,358 -0.83(-1.88%)
Apr 15, 2010 43.70 44.25 43.52 44.13 3,523,268 +0.35(+0.80%)
Apr 14, 2010 43.55 44.13 43.26 43.78 4,674,740 +0.70(+1.62%)
Apr 13, 2010 42.50 43.16 42.14 43.09 3,986,583 +0.57(+1.34%)
Apr 12, 2010 42.15 42.53 41.89 42.52 3,445,729 +0.35(+0.83%)
Apr 09, 2010 42.57 42.69 41.72 42.17 3,631,017 -0.40(-0.94%)
Apr 08, 2010 41.80 42.64 41.78 42.57 5,718,516 +0.57(+1.35%)
Apr 07, 2010 41.83 42.17 41.43 42.00 5,337,308 +0.07(+0.16%)
Apr 06, 2010 41.73 42.07 41.59 41.94 3,445,843 +0.08(+0.19%)
Apr 05, 2010 41.62 42.10 41.20 41.85 3,573,575 +0.36(+0.86%)
Apr 01, 2010 40.96 41.50 41.50 41.50 3,919,165 +0.80(+1.97%)
Mar 31, 2010 40.62 40.84 40.35 40.70 2,672,123 -0.23(-0.55%)
Mar 30, 2010 40.60 41.14 40.56 40.92 4,202,003 +0.28(+0.70%)
Mar 29, 2010 40.17 40.73 40.02 40.64 2,449,009 +0.71(+1.79%)
Mar 26, 2010 40.06 40.09 39.43 39.93 2,621,811 +0.09(+0.24%)
Mar 25, 2010 40.09 40.63 39.76 39.83 3,965,590 +0.03(+0.07%)
Mar 24, 2010 40.08 40.08 39.42 39.80 3,904,788 -0.42(-1.05%)
Mar 23, 2010 40.46 40.65 39.66 40.22 4,028,852 -0.12(-0.29%)
Mar 22, 2010 40.07 40.57 39.72 40.34 3,861,074 +0.05(+0.13%)
Mar 19, 2010 40.57 40.90 40.06 40.29 4,361,218 -0.25(-0.63%)
Mar 18, 2010 40.07 40.79 40.03 40.54 3,088,375 +0.29(+0.72%)
Mar 17, 2010 40.20 40.45 40.04 40.25 2,393,470 +0.11(+0.27%)
Mar 16, 2010 39.84 40.20 39.70 40.14 2,942,097 +0.41(+1.04%)
Mar 15, 2010 39.52 39.73 39.48 39.73 1,754,662 +0.08(+0.20%)
Mar 12, 2010 39.90 39.90 39.31 39.65 1,746,963 +0.07(+0.17%)
Mar 11, 2010 39.28 39.72 39.23 39.58 2,581,317 +0.36(+0.91%)
Mar 10, 2010 39.32 39.63 38.83 39.23 2,718,538 +0.09(+0.24%)
Mar 09, 2010 38.56 39.35 38.51 39.13 3,253,881 +0.56(+1.45%)
Mar 08, 2010 38.67 38.87 38.27 38.57 2,525,840 +0.00(+0.00%)
Mar 05, 2010 38.44 38.70 38.30 38.57 3,664,291 +0.36(+0.95%)
Mar 04, 2010 38.02 38.43 37.86 38.21 3,590,390 +0.18(+0.48%)
Mar 03, 2010 38.40 38.59 37.97 38.02 2,519,153 -0.36(-0.93%)
Mar 02, 2010 38.61 38.67 38.21 38.38 1,954,743 +0.05(+0.13%)
Mar 01, 2010 38.28 38.64 38.01 38.33 4,003,436 +0.88(+2.35%)
Feb 26, 2010 37.60 37.67 37.17 37.45 3,542,300 -0.16(-0.43%)
Feb 25, 2010 36.90 37.68 36.47 37.61 3,519,884 +0.39(+1.06%)
Feb 24, 2010 37.01 37.25 36.81 37.22 2,355,538 +0.31(+0.85%)
Feb 23, 2010 37.14 37.27 36.54 36.90 2,743,030 -0.34(-0.90%)
Feb 22, 2010 37.31 37.41 37.01 37.24 2,287,125 +0.09(+0.25%)
Feb 19, 2010 36.39 37.35 36.39 37.14 4,519,120 +0.55(+1.51%)
Feb 18, 2010 35.96 36.66 35.84 36.59 3,699,063 +0.72(+2.01%)
Feb 17, 2010 36.34 36.41 35.60 35.87 3,094,762 -0.46(-1.26%)
Feb 16, 2010 35.51 36.35 35.24 36.33 3,449,798 +1.03(+2.91%)
Feb 12, 2010 35.02 35.30 35.30 35.30 3,322,048 -0.07(-0.21%)
Feb 11, 2010 34.11 35.62 34.05 35.37 4,820,491 +1.16(+3.38%)
Feb 10, 2010 34.30 34.50 33.72 34.22 3,283,992 -0.11(-0.32%)
Feb 09, 2010 34.42 34.77 34.17 34.33 2,607,206 +0.20(+0.58%)
Feb 08, 2010 34.23 34.66 33.68 34.13 4,295,702 -0.17(-0.49%)
Feb 05, 2010 34.03 34.43 33.63 34.30 4,135,725 +0.20(+0.58%)
Feb 04, 2010 34.96 35.06 34.06 34.10 4,022,947 -1.18(-3.34%)
Feb 03, 2010 35.38 35.86 35.13 35.28 2,349,206 -0.15(-0.43%)
Feb 02, 2010 35.01 35.82 34.75 35.43 3,965,409 +0.74(+2.13%)
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.