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 (%)
Mar 31, 2020 134.08 136.69 131.98 133.15 2,540,471 -2.09(-1.54%)
Mar 30, 2020 130.72 136.72 129.53 135.23 2,204,087 +4.50(+3.44%)
Mar 27, 2020 128.42 133.71 126.49 130.74 1,716,317 -3.25(-2.42%)
Mar 26, 2020 130.58 135.97 127.95 133.98 2,766,197 +5.95(+4.64%)
Mar 25, 2020 124.94 137.47 123.98 128.04 3,232,331 +0.16(+0.12%)
Mar 24, 2020 115.84 128.69 114.73 127.88 2,985,938 +19.47(+17.96%)
Mar 23, 2020 111.10 112.94 102.70 108.41 3,747,470 -4.41(-3.90%)
Mar 20, 2020 126.55 126.55 112.64 112.82 2,973,949 -11.51(-9.26%)
Mar 19, 2020 117.03 127.04 114.76 124.33 2,575,948 +5.01(+4.20%)
Mar 18, 2020 117.71 121.03 108.79 119.32 3,010,073 -7.98(-6.27%)
Mar 17, 2020 117.24 129.62 114.48 127.30 2,919,001 +11.99(+10.40%)
Mar 16, 2020 120.85 129.37 115.22 115.31 2,870,291 -18.62(-13.90%)
Mar 13, 2020 128.80 134.38 124.27 133.93 3,583,959 +12.18(+10.01%)
Mar 12, 2020 125.24 129.43 117.86 121.75 4,321,071 -16.29(-11.80%)
Mar 11, 2020 141.96 143.15 135.54 138.03 2,793,506 -8.34(-5.70%)
Mar 10, 2020 146.72 147.64 138.99 146.38 2,931,524 +5.48(+3.89%)
Mar 09, 2020 145.42 149.79 138.04 140.90 3,400,560 -18.33(-11.51%)
Mar 06, 2020 153.99 159.82 153.24 159.23 2,372,492 -0.68(-0.43%)
Mar 05, 2020 161.85 163.71 158.68 159.91 2,097,057 -8.11(-4.83%)
Mar 04, 2020 163.68 168.24 162.00 168.02 2,008,964 +6.73(+4.17%)
Mar 03, 2020 166.27 171.11 159.67 161.29 2,335,235 -5.22(-3.14%)
Mar 02, 2020 167.56 168.37 161.86 166.51 2,785,870 +0.22(+0.13%)
Feb 28, 2020 163.43 166.50 160.87 166.29 3,480,006 -1.76(-1.05%)
Feb 27, 2020 169.13 176.05 167.12 168.06 4,754,324 -5.28(-3.05%)
Feb 26, 2020 178.23 179.65 172.74 173.34 2,144,863 -4.36(-2.45%)
Feb 25, 2020 185.65 185.88 176.85 177.69 2,380,619 -7.43(-4.01%)
Feb 24, 2020 183.56 185.73 182.39 185.13 1,707,587 -4.61(-2.43%)
Feb 21, 2020 192.23 192.98 188.59 189.73 1,494,924 -2.52(-1.31%)
Feb 20, 2020 190.74 192.50 189.81 192.25 1,040,778 +1.50(+0.78%)
Feb 19, 2020 190.30 191.92 189.91 190.75 771,283 +1.05(+0.55%)
Feb 18, 2020 190.24 191.87 188.80 189.70 1,071,962 -1.21(-0.64%)
Feb 14, 2020 191.91 192.61 190.41 190.92 780,084 -1.04(-0.54%)
Feb 13, 2020 191.24 192.76 190.60 191.96 930,491 -0.39(-0.20%)
Feb 12, 2020 192.21 194.00 191.40 192.35 977,834 +1.60(+0.84%)
Feb 11, 2020 192.09 194.52 190.66 190.75 1,562,820 -0.07(-0.04%)
Feb 10, 2020 190.53 191.31 189.38 190.83 2,564,111 -0.85(-0.44%)
Feb 07, 2020 192.73 193.43 190.58 191.67 2,478,090 -2.28(-1.18%)
Feb 06, 2020 194.66 195.65 193.35 193.95 1,098,544 -0.16(-0.08%)
Feb 05, 2020 194.43 195.16 193.55 194.12 1,552,739 +1.75(+0.91%)
Feb 04, 2020 191.58 193.64 189.94 192.37 2,809,849 +4.43(+2.36%)
Feb 03, 2020 190.59 191.03 187.70 187.94 2,171,692 -1.11(-0.59%)
Jan 31, 2020 192.72 193.16 188.42 189.04 2,382,639 -5.71(-2.93%)
Jan 30, 2020 192.66 195.30 192.07 194.75 2,111,512 -0.30(-0.15%)
Jan 29, 2020 197.21 199.64 195.05 195.05 3,517,203 +9.14(+4.92%)
Jan 28, 2020 184.31 186.78 183.91 185.91 1,604,232 +1.91(+1.04%)
Jan 27, 2020 184.55 186.88 183.95 184.00 1,447,377 -4.72(-2.50%)
Jan 24, 2020 188.85 190.58 187.86 188.72 1,243,911 -0.68(-0.36%)
Jan 23, 2020 183.72 189.62 183.14 189.41 1,433,512 +4.97(+2.69%)
Jan 22, 2020 186.63 186.69 183.92 184.44 1,594,623 -1.34(-0.72%)
Jan 21, 2020 189.31 189.59 185.02 185.78 1,602,734 -4.27(-2.25%)
Jan 17, 2020 186.30 190.12 185.08 190.05 2,474,935 +2.79(+1.49%)
Jan 16, 2020 185.20 187.58 184.96 187.26 2,039,104 +3.05(+1.66%)
Jan 15, 2020 183.19 185.07 182.33 184.21 1,745,302 +1.08(+0.59%)
Jan 14, 2020 181.94 184.70 181.56 183.13 1,449,363 +1.29(+0.71%)
Jan 13, 2020 179.06 181.93 178.63 181.84 1,562,203 +2.48(+1.38%)
Jan 10, 2020 180.60 182.24 179.07 179.36 1,607,370 -0.68(-0.38%)
Jan 09, 2020 180.52 180.66 179.44 180.04 1,995,726 +0.61(+0.34%)
Jan 08, 2020 178.70 181.00 177.94 179.44 1,248,575 +0.84(+0.47%)
Jan 07, 2020 178.43 179.53 177.17 178.60 1,628,841 +0.71(+0.40%)
Jan 06, 2020 177.20 178.11 176.32 177.89 2,288,137 -0.46(-0.26%)
Jan 03, 2020 175.41 178.49 175.41 178.36 2,206,747 -0.33(-0.18%)
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.