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 (%)
Jul 31, 2019 173.01 173.38 170.06 171.77 1,851,182 -1.25(-0.72%)
Jul 30, 2019 171.66 173.43 171.17 173.02 1,670,413 +0.47(+0.27%)
Jul 29, 2019 170.61 172.81 170.55 172.55 1,804,612 +1.80(+1.05%)
Jul 26, 2019 169.48 171.74 168.43 170.76 2,177,547 +2.18(+1.30%)
Jul 25, 2019 166.50 169.34 166.39 168.57 2,710,338 +2.31(+1.39%)
Jul 24, 2019 164.34 173.17 162.89 166.26 6,922,617 -10.50(-5.94%)
Jul 23, 2019 177.25 177.25 174.93 176.76 1,930,168 +0.33(+0.19%)
Jul 22, 2019 175.34 178.11 175.34 176.43 1,531,527 +1.00(+0.57%)
Jul 19, 2019 177.06 178.71 175.06 175.43 1,688,764 -0.60(-0.34%)
Jul 18, 2019 174.68 176.55 174.17 176.03 3,388,261 +4.35(+2.53%)
Jul 17, 2019 179.92 181.09 171.68 171.68 4,978,632 -13.88(-7.48%)
Jul 16, 2019 184.47 187.35 183.42 185.56 1,782,133 +2.11(+1.15%)
Jul 15, 2019 184.61 184.75 182.49 183.45 1,457,130 -1.61(-0.87%)
Jul 12, 2019 182.32 185.53 181.78 185.06 1,704,230 +3.95(+2.18%)
Jul 11, 2019 178.27 181.70 177.25 181.10 1,733,107 +2.96(+1.66%)
Jul 10, 2019 179.79 180.54 177.06 178.14 1,091,965 +0.45(+0.25%)
Jul 09, 2019 177.80 179.20 177.13 177.69 1,209,900 -1.11(-0.62%)
Jul 08, 2019 179.28 179.98 177.89 178.80 1,056,458 -1.80(-1.00%)
Jul 05, 2019 180.90 182.21 178.43 180.60 1,016,173 -1.41(-0.78%)
Jul 03, 2019 180.53 182.72 180.26 182.01 971,445 +1.86(+1.03%)
Jul 02, 2019 181.34 181.82 179.55 180.15 1,470,267 -0.43(-0.24%)
Jul 01, 2019 180.59 182.08 179.74 180.58 1,959,899 +1.43(+0.80%)
Jun 28, 2019 174.56 179.19 174.07 179.15 3,279,839 +5.33(+3.07%)
Jun 27, 2019 173.89 175.26 173.43 173.82 1,668,145 +0.55(+0.32%)
Jun 26, 2019 173.25 174.30 172.57 173.27 1,368,460 +0.48(+0.28%)
Jun 25, 2019 173.21 173.79 168.97 172.80 2,159,086 -0.89(-0.51%)
Jun 24, 2019 177.02 177.46 173.52 173.69 1,633,211 -3.54(-2.00%)
Jun 21, 2019 176.62 179.67 175.91 177.23 2,177,102 +0.79(+0.45%)
Jun 20, 2019 174.99 176.94 174.28 176.44 1,819,936 +3.51(+2.03%)
Jun 19, 2019 174.22 174.58 171.56 172.92 3,123,163 -0.94(-0.54%)
Jun 18, 2019 172.85 174.92 171.80 173.86 4,369,264 +2.40(+1.40%)
Jun 17, 2019 174.76 174.94 171.35 171.46 2,415,107 -3.57(-2.04%)
Jun 14, 2019 176.44 177.05 173.76 175.03 2,529,809 -1.59(-0.90%)
Jun 13, 2019 178.89 180.00 175.94 176.62 1,946,071 -2.44(-1.37%)
Jun 12, 2019 178.84 180.06 177.27 179.06 1,240,370 +0.23(+0.13%)
Jun 11, 2019 182.33 183.40 177.78 178.83 1,885,187 -2.19(-1.21%)
Jun 10, 2019 183.94 186.56 180.79 181.02 1,551,607 -1.47(-0.80%)
Jun 07, 2019 180.66 183.06 180.31 182.49 1,295,780 +2.86(+1.59%)
Jun 06, 2019 182.09 182.83 177.83 179.63 2,322,017 -2.79(-1.53%)
Jun 05, 2019 182.30 183.80 181.55 182.41 1,672,092 +1.56(+0.86%)
Jun 04, 2019 178.03 180.98 177.08 180.85 1,226,616 +4.39(+2.49%)
Jun 03, 2019 175.38 178.13 174.76 176.46 1,320,833 +1.08(+0.61%)
May 31, 2019 176.25 177.48 174.51 175.38 1,662,506 -2.69(-1.51%)
May 30, 2019 176.32 178.41 176.15 178.07 923,378 +2.64(+1.51%)
May 29, 2019 176.42 176.72 174.14 175.43 1,406,867 -2.23(-1.25%)
May 28, 2019 179.70 181.73 177.22 177.66 2,056,989 -1.44(-0.80%)
May 24, 2019 180.95 180.95 176.70 179.10 1,242,596 -0.61(-0.34%)
May 23, 2019 180.71 180.71 176.64 179.71 1,802,396 -3.16(-1.73%)
May 22, 2019 183.83 183.95 181.26 182.87 747,287 -1.05(-0.57%)
May 21, 2019 185.41 185.65 183.76 183.92 990,265 +0.14(+0.08%)
May 20, 2019 182.20 184.36 182.03 183.78 1,157,621 +0.86(+0.47%)
May 17, 2019 182.22 184.39 181.97 182.92 1,382,009 -1.53(-0.83%)
May 16, 2019 181.25 185.78 180.87 184.44 1,408,667 +3.97(+2.20%)
May 15, 2019 179.16 181.09 178.94 180.47 1,257,083 +0.24(+0.13%)
May 14, 2019 177.91 182.08 177.76 180.23 1,315,477 +3.34(+1.89%)
May 13, 2019 179.30 179.47 174.46 176.89 2,235,372 -5.19(-2.85%)
May 10, 2019 180.97 182.71 177.72 182.08 1,176,282 -0.11(-0.06%)
May 09, 2019 179.28 182.31 178.92 182.19 1,216,255 +1.04(+0.58%)
May 08, 2019 180.83 182.90 180.18 181.15 1,148,111 +0.32(+0.18%)
May 07, 2019 181.48 182.48 177.84 180.82 1,610,560 -2.76(-1.50%)
May 06, 2019 181.22 184.17 180.26 183.58 1,054,147 -0.72(-0.39%)
May 03, 2019 181.40 184.62 181.40 184.30 859,180 +3.53(+1.95%)
May 02, 2019 178.99 180.97 177.80 180.77 1,165,633 +1.61(+0.90%)
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.