Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Norfolk Southern (NY: NSC )

250.43 -2.31 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 232.49 233.20 231.18 232.37 698,492 -0.15(-0.06%)
Dec 28, 2023 231.96 232.93 231.41 232.51 561,637 +0.98(+0.42%)
Dec 27, 2023 231.19 232.63 230.72 231.53 659,381 -0.80(-0.34%)
Dec 26, 2023 230.16 233.61 230.09 232.33 943,914 +2.18(+0.95%)
Dec 22, 2023 230.97 232.55 229.60 230.15 806,963 -0.30(-0.13%)
Dec 21, 2023 225.66 230.68 225.66 230.44 943,699 +4.56(+2.02%)
Dec 20, 2023 227.52 231.68 225.62 225.88 806,843 -3.77(-1.64%)
Dec 19, 2023 228.50 229.92 226.86 229.65 931,806 +1.41(+0.62%)
Dec 18, 2023 229.59 232.02 228.13 228.25 856,466 -0.08(-0.03%)
Dec 15, 2023 226.74 230.76 226.65 228.33 1,956,019 -1.47(-0.64%)
Dec 14, 2023 224.02 229.92 223.23 229.80 1,563,684 +6.06(+2.71%)
Dec 13, 2023 217.96 223.92 216.52 223.75 1,029,334 +5.25(+2.40%)
Dec 12, 2023 218.31 219.33 217.27 218.50 1,084,633 +0.51(+0.23%)
Dec 11, 2023 218.17 219.18 217.09 217.99 1,125,146 +0.74(+0.34%)
Dec 08, 2023 223.60 223.78 217.12 217.25 1,506,177 -6.28(-2.81%)
Dec 07, 2023 225.15 225.22 221.44 223.53 940,812 -0.68(-0.30%)
Dec 06, 2023 221.29 224.86 220.07 224.21 1,909,727 +4.10(+1.86%)
Dec 05, 2023 222.78 223.12 219.72 220.11 937,776 -4.05(-1.81%)
Dec 04, 2023 221.86 225.35 221.19 224.16 1,469,348 +1.53(+0.69%)
Dec 01, 2023 218.23 223.10 216.38 222.63 1,409,797 +8.17(+3.81%)
Nov 30, 2023 212.41 214.77 210.68 214.46 2,114,743 +3.03(+1.43%)
Nov 29, 2023 209.32 211.84 208.21 211.43 988,967 +2.63(+1.26%)
Nov 28, 2023 209.04 211.46 208.68 208.79 1,005,695 +0.51(+0.25%)
Nov 27, 2023 210.97 211.17 207.55 208.28 1,647,199 -3.91(-1.84%)
Nov 24, 2023 210.57 212.44 209.78 212.20 616,511 +1.92(+0.91%)
Nov 22, 2023 210.54 210.92 208.85 210.28 939,857 +0.80(+0.38%)
Nov 21, 2023 208.22 209.69 206.00 209.48 1,189,487 +0.96(+0.46%)
Nov 20, 2023 206.94 208.95 205.07 208.52 1,711,809 +1.06(+0.51%)
Nov 17, 2023 206.44 208.03 204.69 207.46 1,240,369 +2.65(+1.30%)
Nov 16, 2023 204.47 205.44 202.21 204.80 1,208,445 +1.31(+0.64%)
Nov 15, 2023 201.42 205.58 201.42 203.50 1,275,534 +2.84(+1.42%)
Nov 14, 2023 198.38 202.99 198.02 200.66 1,337,063 +4.96(+2.54%)
Nov 13, 2023 192.64 195.97 192.44 195.69 1,626,031 +2.15(+1.11%)
Nov 10, 2023 191.28 193.84 190.53 193.54 1,235,296 +3.02(+1.58%)
Nov 09, 2023 192.34 192.67 189.87 190.52 934,537 -0.98(-0.51%)
Nov 08, 2023 192.20 192.65 190.92 191.50 1,530,384 +0.40(+0.21%)
Nov 07, 2023 191.09 191.95 189.72 191.10 1,055,709 -0.87(-0.45%)
Nov 06, 2023 191.16 192.70 189.26 191.97 1,453,212 +0.71(+0.37%)
Nov 03, 2023 191.43 192.49 190.56 191.26 1,002,949 +2.65(+1.41%)
Nov 02, 2023 187.38 189.70 186.78 188.60 1,236,249 +2.97(+1.60%)
Nov 01, 2023 186.99 188.19 184.47 185.63 982,471 -0.59(-0.31%)
Oct 31, 2023 183.75 187.32 183.25 186.22 1,013,935 +3.14(+1.72%)
Oct 30, 2023 181.04 185.03 180.20 183.08 1,155,500 +2.97(+1.65%)
Oct 27, 2023 179.74 182.31 179.36 180.11 1,231,605 -0.75(-0.42%)
Oct 26, 2023 181.65 185.17 180.12 180.86 1,748,547 -0.48(-0.26%)
Oct 25, 2023 181.59 190.33 178.71 181.34 2,616,237 -10.20(-5.33%)
Oct 24, 2023 193.40 194.27 189.69 191.54 1,708,766 -0.64(-0.34%)
Oct 23, 2023 195.57 196.71 191.70 192.18 1,486,255 -4.69(-2.38%)
Oct 20, 2023 195.61 198.40 194.77 196.87 1,276,938 +1.57(+0.80%)
Oct 19, 2023 200.60 201.15 195.13 195.30 1,256,361 -3.27(-1.65%)
Oct 18, 2023 201.44 202.12 198.42 198.57 933,320 -4.28(-2.11%)
Oct 17, 2023 201.48 205.20 201.48 202.85 1,046,689 +0.27(+0.13%)
Oct 16, 2023 197.71 205.14 197.08 202.58 2,093,283 +6.45(+3.29%)
Oct 13, 2023 196.88 199.22 195.76 196.13 770,601 -0.04(-0.02%)
Oct 12, 2023 197.53 197.65 193.53 196.17 1,088,397 -1.00(-0.51%)
Oct 11, 2023 196.19 198.53 195.75 197.16 1,136,530 +1.16(+0.59%)
Oct 10, 2023 192.50 196.35 191.91 196.00 1,466,047 +4.94(+2.59%)
Oct 09, 2023 186.92 192.21 186.75 191.06 1,171,362 +4.14(+2.21%)
Oct 06, 2023 184.89 188.94 183.99 186.92 1,186,017 +0.80(+0.43%)
Oct 05, 2023 187.49 188.22 184.12 186.12 1,063,113 -2.22(-1.18%)
Oct 04, 2023 187.53 189.35 186.24 188.34 840,371 +0.53(+0.28%)
Oct 03, 2023 185.53 189.98 185.45 187.81 1,013,645 +0.90(+0.48%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.