Skip to main content

Norfolk Southern (NY: NSC )

251.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 39.53 40.08 38.97 39.05 2,749,780 -0.30(-0.75%)
Apr 27, 2006 38.64 39.93 38.64 39.34 3,293,817 -0.70(-1.75%)
Apr 26, 2006 40.10 40.62 39.73 40.05 3,932,445 +0.82(+2.08%)
Apr 25, 2006 40.49 40.49 38.90 39.23 6,094,903 -1.75(-4.27%)
Apr 24, 2006 40.51 41.29 40.35 40.98 2,947,536 +0.35(+0.87%)
Apr 21, 2006 40.63 41.22 40.24 40.62 2,615,914 +0.41(+1.01%)
Apr 20, 2006 40.65 40.96 39.84 40.22 2,361,735 -0.18(-0.45%)
Apr 19, 2006 41.29 41.56 40.31 40.40 3,273,488 -0.35(-0.85%)
Apr 18, 2006 39.08 40.86 39.05 40.75 4,413,975 +1.81(+4.64%)
Apr 17, 2006 38.69 39.38 38.65 38.94 2,071,462 +0.01(+0.02%)
Apr 13, 2006 39.49 39.87 38.64 38.93 2,832,063 -0.56(-1.41%)
Apr 12, 2006 39.19 39.61 38.65 39.49 2,698,750 +0.43(+1.09%)
Apr 11, 2006 38.91 39.26 38.43 39.06 4,692,769 -0.08(-0.20%)
Apr 10, 2006 39.30 39.46 38.64 39.14 2,564,055 -0.20(-0.50%)
Apr 07, 2006 40.49 40.70 39.19 39.34 3,802,866 -1.40(-3.44%)
Apr 06, 2006 40.49 40.93 40.44 40.74 2,129,544 +0.14(+0.36%)
Apr 05, 2006 40.11 40.66 40.02 40.60 2,755,311 +0.30(+0.74%)
Apr 04, 2006 40.07 40.70 39.85 40.30 2,596,968 +0.41(+1.03%)
Apr 03, 2006 39.41 39.97 39.36 39.89 2,975,471 +0.79(+2.02%)
Mar 31, 2006 38.97 39.34 38.85 39.10 2,261,474 +0.20(+0.50%)
Mar 30, 2006 38.65 39.22 38.61 38.90 2,373,628 +0.22(+0.56%)
Mar 29, 2006 38.62 39.00 38.40 38.69 2,719,356 -0.05(-0.13%)
Mar 28, 2006 38.75 38.92 38.24 38.74 1,877,578 -0.09(-0.24%)
Mar 27, 2006 37.85 39.29 37.85 38.83 2,100,780 +0.29(+0.75%)
Mar 24, 2006 38.41 38.64 37.80 38.54 1,906,757 +0.30(+0.78%)
Mar 23, 2006 39.58 39.58 38.17 38.25 3,029,957 -1.33(-3.36%)
Mar 22, 2006 38.62 39.59 38.62 39.58 1,625,196 +0.86(+2.22%)
Mar 21, 2006 39.26 39.72 38.59 38.72 2,326,609 -0.33(-0.83%)
Mar 20, 2006 39.01 39.51 38.63 39.04 1,714,394 +0.04(+0.09%)
Mar 17, 2006 39.05 39.31 38.47 39.00 3,160,366 +0.21(+0.54%)
Mar 16, 2006 39.24 39.25 38.60 38.80 2,993,863 -0.20(-0.50%)
Mar 15, 2006 38.51 39.05 38.07 38.99 4,960,086 +1.76(+4.72%)
Mar 14, 2006 37.12 37.44 36.77 37.23 2,230,911 +0.20(+0.55%)
Mar 13, 2006 37.04 37.31 36.86 37.03 2,492,005 +0.27(+0.75%)
Mar 10, 2006 35.76 36.76 35.69 36.76 3,017,926 +1.07(+3.00%)
Mar 09, 2006 35.48 36.15 35.45 35.69 2,362,150 +0.28(+0.80%)
Mar 08, 2006 35.79 36.16 34.80 35.40 3,935,626 -0.85(-2.35%)
Mar 07, 2006 37.13 37.26 35.82 36.26 3,545,921 -1.10(-2.94%)
Mar 06, 2006 37.62 37.68 37.07 37.36 2,756,141 -0.33(-0.88%)
Mar 03, 2006 37.25 37.87 37.02 37.69 2,677,315 +0.37(+0.99%)
Mar 02, 2006 37.67 37.82 37.23 37.32 3,308,337 -0.34(-0.90%)
Mar 01, 2006 37.01 37.75 37.01 37.66 3,702,605 +0.65(+1.76%)
Feb 28, 2006 37.11 37.10 36.52 37.01 3,843,109 -0.10(-0.27%)
Feb 27, 2006 36.47 37.17 36.30 37.11 2,464,900 +0.98(+2.72%)
Feb 24, 2006 36.14 36.47 36.00 36.13 1,783,263 -0.25(-0.68%)
Feb 23, 2006 36.87 36.88 36.34 36.37 2,260,782 -0.36(-0.98%)
Feb 22, 2006 36.47 36.86 36.31 36.73 4,290,066 +0.43(+1.20%)
Feb 21, 2006 36.15 36.34 35.80 36.30 3,124,963 +0.61(+1.72%)
Feb 17, 2006 36.03 36.06 35.48 35.69 2,695,431 -0.47(-1.30%)
Feb 16, 2006 36.88 36.88 35.98 36.16 3,448,841 -0.56(-1.52%)
Feb 15, 2006 35.53 36.73 35.48 36.71 4,068,523 +0.82(+2.28%)
Feb 14, 2006 34.98 36.16 34.98 35.90 3,780,186 +0.99(+2.84%)
Feb 13, 2006 35.64 35.65 34.77 34.90 2,696,261 -0.53(-1.49%)
Feb 10, 2006 34.98 35.49 34.54 35.43 2,551,885 +0.45(+1.28%)
Feb 09, 2006 34.91 35.19 34.82 34.98 2,900,102 +0.06(+0.17%)
Feb 08, 2006 35.43 35.43 34.56 34.93 3,924,562 -0.47(-1.33%)
Feb 07, 2006 35.97 35.99 35.25 35.40 2,327,024 -0.58(-1.61%)
Feb 06, 2006 35.57 36.28 35.45 35.97 4,381,753 +0.37(+1.04%)
Feb 03, 2006 35.27 35.84 35.15 35.61 2,940,068 +0.33(+0.92%)
Feb 02, 2006 35.69 35.77 34.90 35.28 3,615,620 -0.55(-1.53%)
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.