NORFOLK SOUTHERN $80.23

up +0.90


17/5/2013 04:17 PM  |  NYSE : NSC  |  Industries : Transportation and Warehousing / Rail Transportation
Type:

NSC historical data

Date Open High Low Close Volume
5/17/2013 79.40 80.32 79.05 80.23 13244
5/16/2013 79.95 80.19 79.00 79.33 20716
5/15/2013 79.77 80.46 79.48 80.36 15719
5/14/2013 78.41 80.06 78.01 80.05 15985
5/13/2013 78.75 78.97 77.98 78.40 11159
5/10/2013 78.66 79.01 78.36 79.01 14082
5/9/2013 79.21 79.34 78.38 78.59 14789
5/8/2013 78.24 79.12 77.77 79.10 15731
5/7/2013 77.83 78.49 77.56 78.41 18650
5/6/2013 77.75 78.39 77.62 77.82 13158
5/3/2013 77.16 78.79 77.16 77.81 22232
5/2/2013 75.39 76.61 74.89 76.47 18072
5/1/2013 76.85 76.94 74.91 75.20 23190
4/30/2013 76.42 77.60 76.02 77.42 27098
4/29/2013 75.65 77.21 75.56 76.60 16656
4/26/2013 75.85 76.22 75.28 75.56 17678
4/25/2013 75.00 76.07 74.95 75.84 19349
4/24/2013 76.25 76.25 73.66 74.92 27993
4/23/2013 75.62 76.34 75.55 75.84 13983
4/22/2013 74.75 75.50 74.12 75.06 13440
4/19/2013 73.88 74.91 73.36 74.75 17372
4/18/2013 73.94 74.28 73.08 73.86 18242
4/17/2013 75.33 75.33 73.44 73.71 22253
4/16/2013 74.69 76.03 74.38 75.87 19191
4/15/2013 76.28 76.31 74.08 74.11 31551
4/12/2013 76.77 78.08 76.38 76.81 21929
4/11/2013 75.64 76.53 75.11 76.19 20326
4/10/2013 74.73 75.84 74.63 75.83 18168
4/9/2013 75.40 75.75 74.35 74.38 26128
4/8/2013 74.45 75.49 74.34 75.36 16370
4/5/2013 72.73 74.80 72.26 74.52 31329
4/4/2013 74.41 74.64 73.29 73.86 40703
4/3/2013 76.36 76.55 74.82 75.16 24206
4/2/2013 76.57 77.33 76.00 76.25 15781
4/1/2013 76.94 77.00 76.00 76.12 16551
3/28/2013 76.50 77.42 76.04 77.08 17959
3/27/2013 75.18 76.43 74.82 76.28 15902
3/26/2013 74.85 75.75 74.69 75.75 14742
3/25/2013 75.18 75.36 74.05 74.38 24617
3/22/2013 75.00 75.48 74.45 74.65 21033
3/21/2013 75.64 76.06 74.75 74.86 19977
3/20/2013 75.76 76.26 75.61 76.02 17106
3/19/2013 75.70 76.05 74.60 75.45 14365
3/18/2013 74.84 75.81 74.73 75.11 17747
3/15/2013 74.84 75.62 74.54 75.62 27752
3/14/2013 74.55 75.06 74.06 75.06 14105
3/13/2013 74.67 74.81 73.89 74.30 17736
3/12/2013 75.00 75.32 74.15 74.48 14863
3/11/2013 74.60 75.21 74.54 75.02 17493
3/8/2013 73.84 74.93 73.84 74.77 22027
3/7/2013 74.53 74.54 73.11 73.39 25074
3/6/2013 75.49 75.71 74.04 74.40 18712
3/5/2013 74.50 75.44 74.33 75.29 26173
3/4/2013 73.51 74.40 73.21 74.27 24297
3/1/2013 72.61 74.10 72.21 73.75 32529
2/28/2013 72.86 73.79 72.62 73.05 24202
2/27/2013 71.33 73.04 71.16 72.70 29271
2/26/2013 71.58 71.67 70.83 71.34 18792
2/25/2013 73.35 73.50 71.43 71.44 26907
2/22/2013 71.69 73.31 71.39 73.11 23382
2/21/2013 72.25 72.54 71.40 71.55 25480
2/20/2013 73.11 73.42 72.14 72.25 23862
2/19/2013 71.89 73.26 71.68 73.20 24657
2/15/2013 71.84 71.85 71.15 71.50 19348
2/14/2013 71.52 72.00 71.19 71.97 14977
2/13/2013 71.76 72.75 71.51 71.88 20226
2/12/2013 70.48 71.65 70.10 71.64 28204
2/11/2013 69.19 70.69 69.15 70.57 23150
2/8/2013 68.85 69.16 68.60 69.00 11781
2/7/2013 69.19 69.19 68.18 68.78 22319
2/6/2013 68.54 69.65 68.34 69.15 55165
2/5/2013 69.24 69.24 68.65 68.86 17985
2/4/2013 69.60 69.74 68.59 68.62 20987
2/1/2013 69.26 69.69 68.95 69.60 29076
1/31/2013 68.88 69.49 68.63 68.87 39532
1/30/2013 70.73 70.75 68.85 68.89 28504
1/29/2013 69.75 71.24 69.75 70.73 26464
1/28/2013 70.22 70.35 69.54 69.95 24427
1/25/2013 70.00 70.00 69.06 69.69 21215
1/24/2013 68.53 69.95 68.43 69.83 36051
1/23/2013 67.01 68.82 66.50 68.41 45208
1/22/2013 66.63 67.16 66.18 66.94 30040
1/18/2013 65.91 66.74 65.58 66.70 25540
1/17/2013 65.81 66.08 65.50 65.95 22997
1/16/2013 65.24 65.68 65.00 65.45 17463
1/15/2013 64.78 65.56 64.58 65.46 23163
1/14/2013 65.21 65.65 64.51 64.87 22921
1/11/2013 64.93 65.21 63.75 64.04 24016
1/10/2013 64.50 64.91 63.98 64.67 23560
1/9/2013 64.31 65.23 64.13 64.75 21434
1/8/2013 64.80 65.28 63.86 63.99 27454
1/7/2013 65.13 65.19 64.28 64.83 25734
1/4/2013 63.81 65.75 63.77 65.37 27798
1/3/2013 62.65 64.50 62.65 63.46 25168
1/2/2013 63.14 63.79 62.81 63.29 23957
12/31/2012 60.82 61.88 60.70 61.84 20099
12/28/2012 60.71 61.69 60.66 61.07 16256
12/27/2012 61.51 61.66 60.59 61.22 19351
12/26/2012 62.05 62.42 61.45 61.60 14122
12/24/2012 62.53 62.55 61.77 61.99 10156
Marketplace
Trading Center