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 (%)
May 29, 2009 24.95 26.06 24.85 26.06 6,589,316 +1.27(+5.14%)
May 28, 2009 24.89 24.90 24.06 24.79 4,713,930 +0.32(+1.29%)
May 27, 2009 25.57 25.62 24.34 24.47 6,594,991 -1.07(-4.20%)
May 26, 2009 24.79 25.89 24.29 25.54 7,487,434 +0.88(+3.55%)
May 22, 2009 24.15 24.93 24.11 24.67 4,769,410 +0.55(+2.27%)
May 21, 2009 25.33 25.42 23.79 24.12 8,988,244 -1.57(-6.11%)
May 20, 2009 25.51 26.80 25.42 25.69 6,174,842 +0.43(+1.69%)
May 19, 2009 25.56 25.88 25.18 25.26 4,671,478 -0.13(-0.52%)
May 18, 2009 24.99 25.44 24.60 25.39 6,148,608 +0.82(+3.34%)
May 15, 2009 24.18 24.95 24.18 24.57 7,056,785 +0.41(+1.68%)
May 14, 2009 24.25 25.14 24.17 24.17 5,886,523 -0.32(-1.32%)
May 13, 2009 25.17 25.32 24.40 24.49 7,923,085 -1.09(-4.25%)
May 12, 2009 25.96 26.00 25.20 25.58 9,935,725 +0.05(+0.19%)
May 11, 2009 26.33 26.46 25.51 25.53 7,553,761 -1.10(-4.13%)
May 08, 2009 26.20 26.92 26.10 26.63 7,659,778 +0.69(+2.65%)
May 07, 2009 26.58 26.72 25.60 25.94 9,430,666 -0.47(-1.78%)
May 06, 2009 26.21 26.76 25.71 26.41 7,658,716 +0.52(+2.00%)
May 05, 2009 26.42 26.80 25.60 25.89 5,620,640 -0.67(-2.51%)
May 04, 2009 25.34 27.16 25.32 26.56 11,129,384 +1.48(+5.89%)
May 01, 2009 24.60 25.46 24.04 25.08 8,175,865 +0.08(+0.34%)
Apr 30, 2009 25.17 25.69 24.75 25.00 7,662,450 +0.12(+0.48%)
Apr 29, 2009 24.62 25.30 24.37 24.88 5,833,017 +0.76(+3.14%)
Apr 28, 2009 24.58 24.85 23.83 24.12 9,256,736 -0.80(-3.20%)
Apr 27, 2009 25.67 25.94 24.57 24.92 11,022,434 -1.30(-4.95%)
Apr 24, 2009 26.77 27.06 26.01 26.21 8,384,806 -0.27(-1.02%)
Apr 23, 2009 26.14 27.51 25.76 26.49 15,452,048 +0.47(+1.81%)
Apr 22, 2009 23.97 27.27 23.97 26.01 32,762,468 +0.06(+0.21%)
Apr 21, 2009 24.56 26.17 24.35 25.96 10,386,525 +1.23(+4.97%)
Apr 20, 2009 25.85 26.01 24.48 24.73 6,084,762 -1.48(-5.66%)
Apr 17, 2009 25.86 26.69 25.72 26.21 5,760,669 +0.40(+1.53%)
Apr 16, 2009 25.78 26.13 25.31 25.82 5,902,664 +0.15(+0.57%)
Apr 15, 2009 25.74 26.42 25.23 25.67 9,322,758 +0.39(+1.54%)
Apr 14, 2009 25.35 25.86 25.08 25.29 5,138,882 -0.37(-1.46%)
Apr 13, 2009 25.74 25.89 24.93 25.66 7,022,137 -0.25(-0.96%)
Apr 09, 2009 25.78 26.19 25.56 25.91 6,648,727 +0.77(+3.06%)
Apr 08, 2009 24.47 25.31 24.47 25.14 7,035,351 +0.74(+3.01%)
Apr 07, 2009 24.88 25.13 24.16 24.40 5,616,151 -0.84(-3.33%)
Apr 06, 2009 25.76 25.76 24.54 25.24 7,513,319 -0.74(-2.83%)
Apr 03, 2009 25.67 26.05 25.53 25.98 6,595,718 +0.38(+1.49%)
Apr 02, 2009 24.46 26.39 24.46 25.60 10,784,699 +1.64(+6.83%)
Apr 01, 2009 23.14 24.19 22.88 23.96 8,639,284 +0.55(+2.34%)
Mar 31, 2009 23.50 23.95 22.76 23.41 8,549,153 +0.43(+1.87%)
Mar 30, 2009 23.58 23.77 22.61 22.98 7,345,160 -1.95(-7.82%)
Mar 26, 2009 23.76 25.04 23.61 24.93 10,995,183 +1.65(+7.09%)
Mar 25, 2009 23.79 24.07 22.61 23.28 9,890,478 -0.45(-1.90%)
Mar 24, 2009 22.82 24.28 22.27 23.73 11,723,153 +0.60(+2.58%)
Mar 23, 2009 22.25 23.15 22.23 23.13 7,500,796 +2.00(+9.49%)
Mar 20, 2009 21.93 22.16 21.03 21.13 7,564,580 -1.03(-4.66%)
Mar 19, 2009 21.91 22.37 21.50 22.16 6,946,287 +0.45(+2.08%)
Mar 18, 2009 21.66 22.06 20.82 21.71 10,558,615 -0.14(-0.63%)
Mar 17, 2009 21.45 21.90 21.12 21.85 6,041,971 +0.32(+1.48%)
Mar 16, 2009 20.80 22.25 20.60 21.53 10,859,300 +1.22(+6.01%)
Mar 13, 2009 20.91 21.20 20.05 20.31 0 -0.46(-2.20%)
Mar 12, 2009 19.73 20.90 19.31 20.77 10,183,162 +1.05(+5.31%)
Mar 11, 2009 19.83 20.04 19.37 19.72 7,018,904 +0.18(+0.92%)
Mar 10, 2009 19.09 19.66 18.97 19.54 13,379,723 +0.85(+4.53%)
Mar 09, 2009 19.31 19.39 18.51 18.70 11,464,048 -0.32(-1.68%)
Mar 06, 2009 19.08 19.87 18.63 19.01 0 +0.11(+0.59%)
Mar 05, 2009 20.18 20.48 18.64 18.90 13,948,697 -1.89(-9.11%)
Mar 04, 2009 20.48 21.19 19.97 20.80 12,797,273 +0.28(+1.39%)
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.