Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norfolk Southern (NY: NSC )

239.94 -0.89 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 130.46 131.11 127.02 127.32 2,785,147 -2.80(-2.15%)
Apr 27, 2018 128.41 130.42 127.19 130.12 1,592,941 +1.71(+1.33%)
Apr 26, 2018 128.31 131.20 126.29 128.41 4,213,504 -1.13(-0.87%)
Apr 25, 2018 124.93 129.93 123.83 129.53 5,610,865 +9.75(+8.14%)
Apr 24, 2018 122.73 123.77 118.45 119.78 3,094,933 -2.48(-2.03%)
Apr 23, 2018 121.31 122.54 120.66 122.26 1,756,617 +0.90(+0.74%)
Apr 20, 2018 123.05 123.75 120.77 121.36 1,543,646 -1.87(-1.52%)
Apr 19, 2018 122.30 123.58 121.02 123.23 1,829,105 +0.22(+0.18%)
Apr 18, 2018 121.68 124.53 121.68 123.01 2,467,488 +2.72(+2.26%)
Apr 17, 2018 121.78 121.78 119.63 120.29 1,496,163 -0.83(-0.68%)
Apr 16, 2018 119.58 121.52 119.58 121.12 1,649,779 +2.64(+2.22%)
Apr 13, 2018 118.72 119.35 117.97 118.48 2,017,295 +0.30(+0.26%)
Apr 12, 2018 116.82 118.83 116.70 118.18 1,684,586 +1.88(+1.62%)
Apr 11, 2018 114.67 117.11 114.48 116.30 1,921,865 +0.93(+0.81%)
Apr 10, 2018 115.72 116.78 114.77 115.37 2,082,580 +0.96(+0.84%)
Apr 09, 2018 115.51 116.34 114.25 114.41 1,355,867 -0.39(-0.34%)
Apr 06, 2018 117.69 118.55 113.41 114.80 2,590,016 -3.85(-3.25%)
Apr 05, 2018 117.74 119.06 116.97 118.65 2,944,494 +1.53(+1.30%)
Apr 04, 2018 116.65 117.43 116.27 117.13 3,240,815 -1.23(-1.04%)
Apr 03, 2018 118.31 118.95 117.08 118.36 2,651,130 +0.48(+0.41%)
Apr 02, 2018 120.31 121.16 116.27 117.88 2,150,752 -2.62(-2.17%)
Mar 29, 2018 120.50 120.50 120.50 0 +1.61(+1.35%)
Mar 28, 2018 118.78 120.48 117.34 118.89 2,072,012 +0.34(+0.28%)
Mar 27, 2018 121.14 122.26 117.84 118.56 2,246,730 -2.31(-1.91%)
Mar 26, 2018 118.87 121.05 116.97 120.86 2,206,007 +3.56(+3.03%)
Mar 23, 2018 119.30 120.73 117.01 117.30 2,224,149 -1.78(-1.50%)
Mar 22, 2018 122.19 122.89 119.01 119.09 3,347,886 -4.67(-3.77%)
Mar 21, 2018 123.90 125.90 123.14 123.75 1,344,760 +0.13(+0.11%)
Mar 20, 2018 124.01 124.10 122.83 123.62 1,572,090 +0.11(+0.09%)
Mar 19, 2018 122.46 123.78 121.43 123.51 2,314,860 +0.52(+0.42%)
Mar 16, 2018 122.33 123.82 122.33 122.99 2,453,167 +0.85(+0.70%)
Mar 15, 2018 121.36 122.78 120.63 122.14 2,222,757 +0.88(+0.72%)
Mar 14, 2018 127.24 127.24 120.61 121.26 3,048,374 -5.09(-4.03%)
Mar 13, 2018 127.27 128.39 126.12 126.36 1,580,721 -0.16(-0.13%)
Mar 12, 2018 129.02 129.56 126.25 126.52 1,589,904 -2.64(-2.04%)
Mar 09, 2018 125.74 129.54 125.51 129.15 1,982,313 +4.52(+3.62%)
Mar 08, 2018 125.54 126.27 123.58 124.63 1,712,486 -0.25(-0.20%)
Mar 07, 2018 125.85 124.88 1,446,935 -0.32(-0.26%)
Mar 06, 2018 125.44 125.70 123.81 125.20 1,324,976 +0.22(+0.18%)
Mar 05, 2018 122.33 125.29 121.13 124.98 1,684,775 +1.93(+1.57%)
Mar 02, 2018 122.06 123.72 120.79 123.05 1,509,310 -0.01(-0.01%)
Mar 01, 2018 123.75 125.30 121.25 123.06 2,442,557 -0.36(-0.29%)
Feb 28, 2018 126.57 127.31 123.40 123.43 1,908,156 -3.33(-2.63%)
Feb 27, 2018 129.55 131.00 126.72 126.75 1,797,884 -2.39(-1.85%)
Feb 26, 2018 127.13 129.59 126.60 129.14 1,798,303 +2.57(+2.03%)
Feb 23, 2018 126.32 127.27 125.24 126.57 1,519,262 +1.01(+0.81%)
Feb 22, 2018 125.56 2,030,648 +2.29(+1.86%)
Feb 21, 2018 124.38 126.81 123.18 123.27 1,960,639 -1.00(-0.81%)
Feb 20, 2018 125.76 126.00 123.42 124.27 1,982,193 -2.32(-1.83%)
Feb 16, 2018 126.59 126.59 126.59 0 +0.23(+0.18%)
Feb 15, 2018 126.92 127.17 125.47 126.36 1,553,362 +0.12(+0.09%)
Feb 14, 2018 123.92 126.40 122.47 126.24 1,855,118 +1.72(+1.38%)
Feb 13, 2018 123.31 125.09 121.90 124.52 1,514,710 +0.36(+0.29%)
Feb 12, 2018 123.58 125.07 122.00 124.16 1,986,256 +1.50(+1.22%)
Feb 09, 2018 122.52 123.79 116.97 122.66 2,684,634 +1.18(+0.97%)
Feb 08, 2018 127.14 121.47 121.48 2,971,493 -5.14(-4.06%)
Feb 07, 2018 126.10 128.19 125.46 126.62 1,650,272 -0.33(-0.26%)
Feb 06, 2018 121.57 127.30 119.41 126.95 2,766,378 +2.68(+2.16%)
Feb 05, 2018 128.45 129.83 123.37 124.27 1,897,155 -4.44(-3.45%)
Feb 02, 2018 130.59 131.21 128.34 128.71 1,999,649 -3.05(-2.32%)
Feb 01, 2018 132.48 133.43 131.25 131.76 1,608,051 -1.50(-1.13%)
Jan 31, 2018 132.72 133.96 132.25 133.26 1,913,613 +0.73(+0.55%)
Jan 30, 2018 133.07 133.72 132.47 132.53 1,666,133 -1.18(-0.88%)
Jan 29, 2018 133.34 134.60 133.07 133.71 1,773,539 +0.37(+0.28%)
Jan 26, 2018 131.41 133.69 131.10 133.34 2,432,739 +2.42(+1.85%)
Jan 25, 2018 132.22 133.67 130.55 130.92 1,868,259 -1.51(-1.14%)
Jan 24, 2018 133.15 134.25 129.98 132.43 3,315,133 -1.52(-1.13%)
Jan 23, 2018 133.48 134.47 131.64 133.95 2,980,526 +0.17(+0.13%)
Jan 22, 2018 133.75 134.26 132.32 133.78 2,721,566 +0.06(+0.05%)
Jan 19, 2018 135.72 135.88 133.67 133.72 3,443,127 -1.78(-1.31%)
Jan 18, 2018 136.28 136.64 135.04 135.50 1,989,322 -0.56(-0.42%)
Jan 17, 2018 134.93 136.32 134.06 136.06 2,360,828 +0.93(+0.69%)
Jan 16, 2018 136.79 138.80 135.10 135.13 2,822,362 -1.18(-0.87%)
Jan 12, 2018 136.32 136.32 136.32 0 +0.27(+0.20%)
Jan 11, 2018 134.33 136.58 133.94 136.04 2,017,088 +2.14(+1.60%)
Jan 10, 2018 133.72 133.91 1,271,908 -1.76(-1.30%)
Jan 09, 2018 135.11 136.55 134.88 135.66 1,477,471 +0.91(+0.67%)
Jan 08, 2018 132.48 134.99 132.47 134.75 1,556,060 +2.03(+1.53%)
Jan 05, 2018 131.10 134.12 131.10 132.72 1,781,082 +2.55(+1.96%)
Jan 04, 2018 130.48 131.24 129.75 130.17 1,749,448 +0.36(+0.28%)
Jan 03, 2018 129.71 130.31 128.85 129.81 1,327,559 +0.01(+0.01%)
Jan 02, 2018 128.91 129.81 127.92 129.80 1,189,024 +1.82(+1.42%)
Dec 29, 2017 127.98 127.98 127.98 0 -0.36(-0.28%)
Dec 28, 2017 128.95 129.23 127.51 128.34 645,197 -0.53(-0.41%)
Dec 27, 2017 128.06 129.24 127.45 128.87 1,041,111 +1.16(+0.91%)
Dec 26, 2017 127.61 128.47 127.23 127.71 527,444 +0.07(+0.05%)
Dec 22, 2017 127.72 127.88 126.79 127.64 655,359 +0.21(+0.17%)
Dec 21, 2017 128.54 128.54 126.20 127.43 1,211,665 -0.49(-0.39%)
Dec 20, 2017 127.56 128.45 126.92 127.92 2,052,329 +0.99(+0.78%)
Dec 19, 2017 127.49 127.74 125.90 126.94 1,622,568 +0.08(+0.06%)
Dec 18, 2017 125.81 127.11 124.56 126.86 2,134,731 +2.23(+1.79%)
Dec 15, 2017 123.55 125.08 122.33 124.63 3,132,081 +0.22(+0.18%)
Dec 14, 2017 125.77 126.25 124.11 124.41 1,121,511 -0.86(-0.68%)
Dec 13, 2017 124.85 126.61 124.78 125.27 1,606,474 +0.33(+0.26%)
Dec 12, 2017 124.94 125.56 124.41 124.94 1,367,806 -0.08(-0.06%)
Dec 11, 2017 124.77 125.73 124.22 125.02 1,591,165 +0.64(+0.52%)
Dec 08, 2017 125.03 126.09 124.20 124.38 1,202,396 -0.19(-0.15%)
Dec 07, 2017 122.62 125.09 122.44 124.56 1,684,886 +2.03(+1.66%)
Dec 06, 2017 122.56 123.23 122.20 122.53 1,369,437 +0.00(+0.00%)
Dec 05, 2017 123.79 124.31 122.51 2,613,654 +0.00(+0.00%)
Dec 04, 2017 122.77 124.10 122.41 123.55 2,510,812 +2.11(+1.74%)
Dec 01, 2017 122.71 123.15 119.83 121.44 2,736,618 -1.00(-0.82%)
Nov 30, 2017 120.14 123.63 119.39 122.44 3,493,049 +1.96(+1.63%)
Nov 29, 2017 115.34 121.19 114.97 120.48 4,115,805 +5.53(+4.81%)
Nov 28, 2017 112.88 115.08 112.05 114.95 1,723,522 +2.36(+2.09%)
Nov 27, 2017 113.38 113.97 111.64 112.59 1,859,628 -2.23(-1.95%)
Nov 24, 2017 114.36 115.78 114.33 114.83 663,254 +0.69(+0.60%)
Nov 22, 2017 114.25 114.78 113.76 114.14 703,180 +0.11(+0.10%)
Nov 21, 2017 112.70 114.18 112.48 114.02 1,188,246 +1.79(+1.60%)
Nov 20, 2017 112.77 112.77 111.76 112.23 1,104,156 -0.42(-0.37%)
Nov 17, 2017 113.41 114.33 112.52 112.65 1,366,447 -1.48(-1.30%)
Nov 16, 2017 112.39 114.33 111.79 114.13 1,549,128 +2.47(+2.21%)
Nov 15, 2017 111.52 117.69 111.19 111.66 1,523,240 -0.49(-0.44%)
Nov 14, 2017 112.31 112.88 111.56 112.15 1,292,946 -0.56(-0.50%)
Nov 13, 2017 111.70 112.90 110.92 112.72 1,048,369 +0.41(+0.37%)
Nov 10, 2017 112.74 113.31 112.13 112.30 1,473,038 -0.74(-0.66%)
Nov 09, 2017 113.48 114.19 112.72 113.04 1,249,587 -1.18(-1.04%)
Nov 08, 2017 114.35 114.47 113.22 114.23 1,791,394 -0.11(-0.09%)
Nov 07, 2017 114.68 115.47 114.04 114.33 1,109,530 -0.59(-0.51%)
Nov 06, 2017 115.24 115.44 114.68 114.92 1,075,847 -0.21(-0.18%)
Nov 03, 2017 116.68 116.75 114.57 115.14 1,391,965 -1.58(-1.35%)
Nov 02, 2017 115.53 116.78 114.79 116.72 1,393,931 +0.81(+0.70%)
Nov 01, 2017 116.44 116.44 114.92 115.91 1,113,339 +0.37(+0.32%)
Oct 31, 2017 116.92 116.92 115.48 115.54 1,396,845 -1.21(-1.04%)
Oct 30, 2017 116.84 117.72 116.45 116.75 1,411,258 -0.75(-0.64%)
Oct 27, 2017 116.96 118.17 116.52 117.50 1,921,090 +0.35(+0.30%)
Oct 26, 2017 115.17 117.48 114.55 117.14 2,639,259 +4.01(+3.54%)
Oct 25, 2017 114.03 115.37 110.78 113.14 4,121,568 -3.18(-2.74%)
Oct 24, 2017 116.61 118.16 116.08 116.32 2,346,587 +0.39(+0.33%)
Oct 23, 2017 116.93 117.60 115.84 115.93 1,450,916 -0.77(-0.66%)
Oct 20, 2017 115.01 116.82 114.73 116.70 2,083,176 +2.21(+1.93%)
Oct 19, 2017 114.21 114.59 113.30 114.50 2,098,739 -0.25(-0.21%)
Oct 18, 2017 114.44 115.56 114.32 114.74 1,388,397 +0.91(+0.80%)
Oct 17, 2017 113.21 114.81 113.09 113.83 2,154,774 -0.28(-0.25%)
Oct 16, 2017 115.03 115.49 113.69 114.11 1,929,410 -1.63(-1.41%)
Oct 13, 2017 117.89 118.26 115.69 115.74 1,020,071 -1.79(-1.53%)
Oct 12, 2017 115.76 117.78 115.76 117.53 1,492,288 +1.93(+1.67%)
Oct 11, 2017 114.35 115.66 114.16 115.60 1,356,439 +1.31(+1.15%)
Oct 10, 2017 115.54 115.59 113.86 114.29 1,407,200 -0.69(-0.60%)
Oct 09, 2017 114.73 115.19 114.61 114.98 869,125 +0.29(+0.25%)
Oct 06, 2017 115.11 115.50 114.09 114.69 1,457,970 -0.58(-0.50%)
Oct 05, 2017 114.77 115.47 114.17 115.27 2,037,035 +0.55(+0.48%)
Oct 04, 2017 115.14 115.77 114.42 114.73 2,614,035 -0.94(-0.81%)
Oct 03, 2017 115.21 116.04 114.81 115.67 3,425,527 -0.06(-0.05%)
Oct 02, 2017 116.62 116.75 115.07 115.73 1,933,359 -0.53(-0.45%)
Sep 29, 2017 116.54 117.20 116.12 116.26 1,636,397 -0.48(-0.41%)
Sep 28, 2017 116.34 117.64 116.34 116.74 1,296,949 +0.25(+0.21%)
Sep 27, 2017 115.49 116.53 115.15 116.49 1,321,744 +1.33(+1.15%)
Sep 26, 2017 114.89 115.57 114.30 115.17 1,277,041 +0.56(+0.49%)
Sep 25, 2017 115.17 115.53 113.84 114.60 1,390,387 -0.55(-0.48%)
Sep 22, 2017 114.74 115.30 114.16 115.16 1,401,778 +0.25(+0.21%)
Sep 21, 2017 114.81 115.44 114.36 114.91 1,365,679 -0.24(-0.21%)
Sep 20, 2017 112.46 115.18 112.29 115.15 1,188,260 +2.80(+2.49%)
Sep 19, 2017 112.27 112.60 111.53 112.35 1,299,792 +0.40(+0.35%)
Sep 18, 2017 112.90 112.90 111.82 111.96 1,232,884 -0.61(-0.54%)
Sep 15, 2017 111.76 112.61 111.25 112.56 1,883,719 +0.98(+0.87%)
Sep 14, 2017 111.02 112.48 110.80 111.59 1,049,280 +0.15(+0.13%)
Sep 13, 2017 111.21 111.47 110.33 111.44 1,334,814 +0.16(+0.14%)
Sep 12, 2017 110.99 111.63 110.99 111.28 1,792,805 +0.14(+0.13%)
Sep 11, 2017 109.71 111.14 109.05 111.14 1,535,359 +2.20(+2.02%)
Sep 08, 2017 108.84 109.22 108.13 108.94 1,194,814 -0.01(-0.01%)
Sep 07, 2017 108.05 109.32 107.53 108.95 1,562,185 +1.31(+1.22%)
Sep 06, 2017 107.04 109.00 106.53 107.64 2,958,649 +1.17(+1.10%)
Sep 05, 2017 106.55 107.15 105.61 106.47 2,944,178 -0.04(-0.04%)
Sep 01, 2017 106.53 107.62 106.39 106.52 1,195,976 +0.56(+0.53%)
Aug 31, 2017 106.78 107.18 105.69 105.95 1,623,837 -0.24(-0.22%)
Aug 30, 2017 104.95 106.64 104.76 106.19 1,360,153 +1.22(+1.16%)
Aug 29, 2017 102.77 105.10 102.77 104.97 1,192,019 +1.44(+1.39%)
Aug 28, 2017 104.25 104.25 103.05 103.53 2,696,968 -0.39(-0.38%)
Aug 25, 2017 104.20 105.08 103.61 103.92 1,125,845 +0.41(+0.40%)
Aug 24, 2017 104.67 105.17 102.95 103.51 1,091,787 -1.05(-1.01%)
Aug 23, 2017 105.31 105.67 104.41 104.56 1,082,028 -1.28(-1.21%)
Aug 22, 2017 103.90 105.98 103.63 105.85 1,497,534 +2.40(+2.32%)
Aug 21, 2017 104.40 104.75 103.07 103.45 1,985,481 -0.84(-0.81%)
Aug 18, 2017 103.18 105.16 102.66 104.29 1,647,358 +0.99(+0.96%)
Aug 17, 2017 105.56 105.63 103.25 103.30 1,501,670 -2.58(-2.43%)
Aug 16, 2017 105.50 106.66 105.31 105.87 1,342,621 +0.34(+0.33%)
Aug 15, 2017 104.84 105.74 104.44 105.53 1,547,982 +0.43(+0.41%)
Aug 14, 2017 103.12 105.28 102.87 105.10 2,299,618 +2.63(+2.56%)
Aug 11, 2017 101.00 103.08 101.00 102.47 1,252,832 +0.98(+0.97%)
Aug 10, 2017 103.04 103.65 101.46 101.49 1,610,443 -1.78(-1.72%)
Aug 09, 2017 102.72 103.43 102.26 103.26 1,688,601 +0.22(+0.21%)
Aug 08, 2017 101.58 104.05 101.43 103.04 2,146,128 +1.16(+1.14%)
Aug 07, 2017 101.23 102.41 101.21 101.88 2,814,018 +1.13(+1.12%)
Aug 04, 2017 99.80 101.10 99.60 100.76 2,703,213 +1.04(+1.04%)
Aug 03, 2017 99.01 100.79 98.90 99.72 3,738,457 +1.37(+1.39%)
Aug 02, 2017 98.09 98.72 97.44 98.35 2,547,784 -0.43(-0.43%)
Aug 01, 2017 99.62 98.39 98.78 2,742,491 +0.34(+0.35%)
Jul 31, 2017 99.44 100.14 98.34 98.44 2,049,000 -1.44(-1.44%)
Jul 28, 2017 98.72 100.00 98.72 99.88 1,894,327 +1.07(+1.08%)
Jul 27, 2017 101.36 101.51 98.15 98.81 3,862,050 -2.97(-2.92%)
Jul 26, 2017 104.83 105.80 100.13 101.78 4,132,739 -2.26(-2.17%)
Jul 25, 2017 103.46 104.28 103.17 104.04 2,503,415 +1.30(+1.27%)
Jul 24, 2017 103.11 104.05 102.41 102.74 1,708,950 -0.31(-0.30%)
Jul 21, 2017 102.97 103.51 102.03 103.04 2,263,578 -0.59(-0.57%)
Jul 20, 2017 106.03 106.07 103.25 103.63 3,337,029 -1.88(-1.78%)
Jul 19, 2017 106.89 106.89 104.45 105.51 2,764,217 -2.26(-2.10%)
Jul 18, 2017 107.98 108.32 107.35 107.77 1,712,982 -0.21(-0.19%)
Jul 17, 2017 108.26 108.44 107.35 107.98 1,150,598 -0.44(-0.40%)
Jul 14, 2017 107.41 108.49 107.18 108.42 936,430 +1.23(+1.15%)
Jul 13, 2017 107.83 108.43 107.14 107.19 926,009 -0.60(-0.56%)
Jul 12, 2017 107.72 108.63 107.11 107.79 1,126,316 +0.68(+0.64%)
Jul 11, 2017 107.69 107.69 105.91 107.11 1,336,033 -0.44(-0.41%)
Jul 10, 2017 106.91 108.27 106.56 107.55 1,348,401 +0.58(+0.54%)
Jul 07, 2017 106.34 107.19 105.97 106.97 1,098,321 +0.96(+0.91%)
Jul 06, 2017 106.06 106.63 105.17 106.01 1,921,426 -1.25(-1.17%)
Jul 05, 2017 107.65 107.91 106.86 107.26 1,420,432 -0.53(-0.50%)
Jul 03, 2017 106.95 108.16 106.15 107.79 1,111,678 +1.38(+1.30%)
Jun 30, 2017 105.04 106.93 104.68 106.41 1,571,754 +1.91(+1.82%)
Jun 29, 2017 105.90 106.02 103.97 104.50 1,145,697 -1.05(-0.99%)
Jun 28, 2017 105.05 105.82 104.48 105.55 1,083,925 +1.47(+1.41%)
Jun 27, 2017 104.50 105.24 103.61 104.08 1,335,826 -0.38(-0.37%)
Jun 26, 2017 104.87 105.58 103.94 104.47 1,074,398 +0.17(+0.16%)
Jun 23, 2017 102.50 104.92 102.16 104.30 2,709,748 +1.65(+1.61%)
Jun 22, 2017 102.69 103.04 101.69 102.65 1,309,534 -0.06(-0.06%)
Jun 21, 2017 103.41 103.41 102.37 102.71 1,709,639 -0.23(-0.22%)
Jun 20, 2017 104.61 104.61 102.91 102.94 1,633,500 -2.09(-1.99%)
Jun 19, 2017 104.51 105.16 103.85 105.03 1,218,674 +0.86(+0.82%)
Jun 16, 2017 103.79 104.21 103.25 104.17 1,773,793 +0.74(+0.72%)
Jun 15, 2017 102.41 103.77 102.24 103.43 1,755,493 +0.00(+0.00%)
Jun 14, 2017 105.94 106.18 103.11 103.43 1,929,375 -2.13(-2.02%)
Jun 13, 2017 105.04 105.93 104.47 105.56 2,040,520 +0.90(+0.86%)
Jun 12, 2017 104.04 104.86 103.05 104.66 2,718,503 +0.68(+0.66%)
Jun 09, 2017 105.47 105.94 102.65 103.98 2,856,104 -1.32(-1.25%)
Jun 08, 2017 105.48 104.81 105.30 2,078,024 +0.18(+0.18%)
Jun 07, 2017 106.46 106.56 104.82 105.12 2,466,424 -0.64(-0.60%)
Jun 06, 2017 106.41 106.83 105.68 105.75 1,839,226 -1.36(-1.27%)
Jun 05, 2017 108.29 108.31 107.08 107.11 1,740,350 -1.00(-0.92%)
Jun 02, 2017 108.79 109.57 108.00 108.11 1,505,460 -0.75(-0.69%)
Jun 01, 2017 108.77 109.42 108.29 108.86 1,725,308 +0.41(+0.38%)
May 31, 2017 108.38 108.63 107.41 108.45 2,730,603 -0.09(-0.08%)
May 30, 2017 106.58 108.80 105.99 108.53 3,563,359 +1.57(+1.47%)
May 26, 2017 104.46 107.46 104.22 106.96 3,142,320 +2.24(+2.14%)
May 25, 2017 100.91 104.92 100.58 104.72 5,249,355 +4.20(+4.18%)
May 24, 2017 100.02 100.60 99.68 100.53 1,151,456 +0.52(+0.52%)
May 23, 2017 99.82 100.25 99.19 100.00 1,138,410 +0.16(+0.16%)
May 22, 2017 99.49 100.02 99.04 99.84 1,439,874 +0.80(+0.81%)
May 19, 2017 98.93 99.85 98.81 99.04 1,308,514 +0.41(+0.42%)
May 18, 2017 97.82 99.55 97.24 98.63 2,640,675 +0.59(+0.61%)
May 17, 2017 102.18 101.10 97.89 98.03 1,983,826 -4.14(-4.06%)
May 16, 2017 102.97 103.05 101.61 102.18 1,296,520 -0.24(-0.23%)
May 15, 2017 102.42 102.55 102.00 102.41 1,104,514 +0.15(+0.14%)
May 12, 2017 101.72 102.34 101.44 102.27 1,117,377 +0.20(+0.20%)
May 11, 2017 101.71 102.66 101.71 102.06 1,219,579 -0.16(-0.15%)
May 10, 2017 102.15 102.40 101.75 102.22 1,288,983 +0.21(+0.21%)
May 09, 2017 101.07 102.48 101.02 102.01 1,617,776 +0.80(+0.79%)
May 08, 2017 102.30 102.66 100.84 101.21 1,927,246 -1.10(-1.08%)
May 05, 2017 102.17 102.53 101.99 102.31 2,340,772 +0.15(+0.14%)
May 04, 2017 102.84 103.29 101.95 102.16 1,226,794 -0.32(-0.32%)
May 03, 2017 101.98 102.70 101.86 102.48 1,599,924 -0.37(-0.36%)
May 02, 2017 102.23 102.87 101.70 102.85 1,921,455 +0.46(+0.45%)
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.