Norfolk Souther Corporation Historical Stock Prices

NSC 
$108.98
*  
3.73
3.54%
Get NSC Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading NSC now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    NSC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  106.67  109  106.67  108.98 3,753,329
12/17/2014 102.49 105.59 101.45 105.25 3,251,430
12/16/2014 101.25 104.45 101.06 102.33 2,335,082
12/15/2014 102.16 103.07 101.36 101.67 2,538,577
12/12/2014 102.1 104.07 101.54 101.55 2,980,059
12/11/2014 102.39 103.79 101.15 102.63 2,511,847
12/10/2014 103.52 103.69 101.02 101.28 2,427,255
12/09/2014 102.15 104.11 101.43 104.08 2,312,480
12/08/2014 106.49 106.49 102.83 103.4 2,849,276
12/05/2014 108.17 108.87 106.73 107.07 2,943,969
12/04/2014 110.5 111.04 106.98 107.3 3,496,266
12/03/2014 109.65 111.93 109.62 111.89 2,570,585
12/02/2014 106.47 109.37 105.83 109.3 3,584,424
12/01/2014 111.08 111.08 104.48 106.36 5,432,886
11/28/2014 116.79 116.84 111.36 111.64 2,390,539
11/26/2014 117.03 117.31 116.5862 117.2 716,534
11/25/2014 116.62 117.64 116.53 117.13 1,168,555
11/24/2014 115.7 116.92 115.6 116.35 960,299
11/21/2014 116.17 116.17 114.68 115.36 1,700,698
11/20/2014 114.55 115.435 114.53 115.38 875,759
11/19/2014 115.06 115.59 114.43 115.17 1,151,829
11/18/2014 115.78 116.41 114.84 115.38 1,055,356
11/17/2014 115.28 116.22 114.85 115.83 1,236,007
11/14/2014 115.48 116.5099 115.29 116.03 1,028,047
11/13/2014 116.87 116.92 115.16 115.45 1,834,020
11/12/2014 115.84 117.26 115.79 116.66 2,025,324
11/11/2014 116.56 116.98 115.72 116.63 1,744,676
11/10/2014 114.75 116.6 114.66 116.6 2,620,034
11/07/2014 113.93 114.4 111.9296 112.86 2,252,077
11/06/2014 110.31 111.15 109.5 110.72 1,694,994
11/05/2014 108.22 110.31 108.13 109.79 1,765,382
11/04/2014 109.43 110.1004 108.47 108.79 2,675,260
11/03/2014 110.5 110.95 108.55 109.41 2,623,617
10/31/2014 111.28 111.42 109.76 110.64 3,024,747
10/30/2014 109.91 110.39 109.08 109.54 2,304,714
10/29/2014 111.42 111.97 109.41 110.68 1,515,754
10/28/2014 109.79 111.38 109.79 111.3 1,596,091
10/27/2014 109.07 109.84 108.45 109.36 1,243,261
10/24/2014 108.12 109.44 107.66 109.39 1,496,776
10/23/2014 107.76 108.74 107 107.87 2,711,235
10/22/2014 106.51 109.69 106.31 106.5 4,253,003
10/21/2014 108.4 109.86 108.21 109.85 2,320,719
10/20/2014 105.66 107.23 105.18 107.07 2,054,354
10/17/2014 105.99 107.21 105.81 106.54 1,832,541
10/16/2014 102.55 106.12 102.29 104.8 2,743,947
10/15/2014 103.05 105.7 101.8001 105.2 2,732,533
10/14/2014 104.01 106.21 103.68 104.45 2,164,315
10/13/2014 106.33 111.25 102.81 103.21 5,190,051
10/10/2014 105.49 105.49 101.8 102.36 2,683,028
10/09/2014 108.58 108.9 105.14 105.43 2,500,116
10/08/2014 108.23 109.25 106.2335 109.15 2,322,338
10/07/2014 110.4 110.5 108.18 108.25 2,112,206
10/06/2014 112.93 113.5 111.05 111.11 1,802,910
10/03/2014 110.65 112.6 110.65 112.47 2,077,557
10/02/2014 109.26 110.35 108.8 110.12 2,037,241
10/01/2014 110.86 110.97 108.17 108.65 2,396,339
09/30/2014 111.45 113.41 111.21 111.6 2,342,287
09/29/2014 110.35 111.53 109.83 111.42 956,800
09/26/2014 109.96 111.72 109.8 111.31 1,151,745
09/25/2014 111.08 111.08 109.39 109.8 1,259,446
09/24/2014 110.31 111.61 110.1 111.45 1,226,480
09/23/2014 110.87 110.95 110 110.06 956,920
09/22/2014 112.09 112.61 110.95 111 1,496,001
09/19/2014 112.7 112.9499 111.94 112 1,668,672
09/18/2014 111.84 112.44 111.66 112.15 1,255,521
09/17/2014 109.47 112.58 109.47 111.77 2,894,917
09/16/2014 108.13 109.259 107.54 109.17 1,550,538
09/15/2014 108.07 108.39 107.32 108.17 889,244
09/12/2014 108.74 108.9174 107.56 107.89 867,268
09/11/2014 107.7 108.65 107.54 108.64 888,599
09/10/2014 108.87 109.13 107.75 107.99 1,485,425
09/09/2014 108.64 109.2 108.1201 108.78 1,240,145
09/08/2014 109.41 109.7 108.17 108.64 1,364,951
09/05/2014 108.67 109.61 108.2962 109.55 1,808,319
09/04/2014 106.6 109.22 106.6 108.56 1,731,695
09/03/2014 107.34 108.4899 107.34 107.96 1,267,709
09/02/2014 107 107.87 106.64 107.01 1,317,100
08/29/2014 106.8 107 106.29 107 699,298
08/28/2014 106.33 106.77 106.11 106.58 815,902
08/27/2014 106.14 106.93 106 106.82 1,238,638
08/26/2014 105.88 106.06 105.51 105.53 916,554
08/25/2014 105.95 106.08 105.38 105.55 590,206
08/22/2014 105.11 105.88 105.04 105.48 1,155,407
08/21/2014 106.57 106.62 104.22 105.18 2,992,173
08/20/2014 106.11 106.92 105.984 106.36 2,115,624
08/19/2014 106.17 106.59 105.8 106.08 1,103,032
08/18/2014 105.45 106.14 105.01 106.03 1,358,146
08/15/2014 104.45 104.68 103.53 104.49 1,178,176
08/14/2014 103.29 104.08 103.2 103.97 914,218
08/13/2014 102.49 103.37 102.49 103.23 902,957
08/12/2014 102.28 103.04 102.0101 102.45 1,053,521
08/11/2014 101.51 103.42 101.4 102.84 1,467,875
08/08/2014 100.09 101.44 99.824 101.37 1,720,816
08/07/2014 100.08 101.1 99.76 100 1,764,278
08/06/2014 99.98 100.85 99.63 100.09 1,662,773
08/05/2014 100.63 101.92 100.46 100.69 1,741,717
08/04/2014 101.21 101.42 99.86 101.37 2,143,158
08/01/2014 101.54 102.02 100.15 101.2 1,581,057
07/31/2014 103.46 103.46 101.55 101.66 1,341,713
07/30/2014 103.52 104.05 103.18 103.65 1,663,430
07/29/2014 105.25 105.4 103.435 103.46 1,879,767
07/28/2014 107.03 107.4 105.02 105.33 1,649,011
07/25/2014 107.63 107.89 107.12 107.5 989,093
07/24/2014 107.19 108.3 106.884 107.78 1,589,836
07/23/2014 108.42 108.84 106.05 106.84 1,922,363
07/22/2014 106.97 107.81 106.4 107.61 1,696,062
07/21/2014 105.72 106.37 105.52 106.22 1,148,520
07/18/2014 104.66 106.22 104.63 106.18 1,152,892
07/17/2014 104.51 105.47 104.33 104.38 1,479,510
07/16/2014 104.49 105.37 103.97 105.3 1,122,893
07/15/2014 104.07 105.11 104.07 104.35 2,011,111
07/14/2014 104.22 105.05 104.22 104.43 1,032,245
07/11/2014 102.45 104.06 102.3 103.95 1,356,034
07/10/2014 102.25 102.72 101.83 102.41 1,365,426
07/09/2014 103.28 103.83 102.83 103.4 963,013
07/08/2014 103.18 103.49 102.26 102.69 1,393,778
07/07/2014 103.58 103.84 103.01 103.23 1,190,352
07/03/2014 103.82 104.29 103.48 103.84 782,536
07/02/2014 103.08 103.63 102.31 103.56 1,664,265
07/01/2014 103.21 103.75 102.47 102.55 1,829,603
06/30/2014 102.67 104.58 102.265 103.03 1,853,656
06/27/2014 101.17 101.97 101.02 101.65 2,032,198
06/26/2014 102.39 102.47 101.16 101.64 2,002,297
06/25/2014 102.18 102.75 101.7 102.3 1,361,405
06/24/2014 103.15 103.63 102.09 102.13 1,150,485
06/23/2014 104.27 104.628 103.0701 103.35 1,228,888
06/20/2014 103.45 104.49 103.185 104.41 1,633,335
06/19/2014 102.72 103.38 102.4 103.16 1,068,004
06/18/2014 101.68 102.89 101.5201 102.82 1,345,910
06/17/2014 101.32 101.81 100.76 101.5 1,124,906
06/16/2014 101.1 102.08 100.73 101.56 1,391,730
06/13/2014 100.52 101.315 100.43 101.16 981,657
06/12/2014 101.54 101.56 100 100.2 1,121,311
06/11/2014 101.6 102.17 101.375 101.75 902,740
06/10/2014 102.93 103.05 101.24 101.92 1,121,282
06/09/2014 101.76 102.89 101.7 102.4 1,333,390
06/06/2014 100.62 101.94 100.415 101.76 1,132,296
06/05/2014 99.32 100.58 99.29 100.49 1,562,668
06/04/2014 98.81 99.42 98.71 99.18 1,191,410
06/03/2014 99.63 100.07 98.54 98.88 2,007,917
06/02/2014 101.06 101.53 100.42 100.58 1,215,860
05/30/2014 100.81 101.33 100.41 100.75 1,472,262
05/29/2014 100.48 101.08 100.27 101.04 934,575
05/28/2014 99.9 100.75 99.7501 100.14 1,024,077
05/27/2014 99.84 100 99.58 99.81 1,055,165
05/23/2014 99.26 100.13 99.16 99.2 2,112,891
05/22/2014 98.85 99.44 98.335 99.04 998,145
05/21/2014 98 99.02 97.93 98.83 1,009,002
05/20/2014 97.8 98.57 97.52 97.87 1,500,159
05/19/2014 97.18 97.9 96.9 97.77 953,574
05/16/2014 96.52 97.38 96.37 97.34 968,712
05/15/2014 97.12 97.12 95.571 96.43 1,294,852
05/14/2014 97.58 97.74 96.69 97.42 1,031,385
05/13/2014 97.07 97.98 96.88 97.58 1,345,964
05/12/2014 95.96 96.8501 95.78 96.76 1,037,597
05/09/2014 95.61 95.7399 95.01 95.3 1,113,872
05/08/2014 94.93 96 94.93 95.5 1,229,860
05/07/2014 94 95.19 93.798 94.96 1,152,118
05/06/2014 93.38 94.6 93.18 93.75 2,135,818
05/05/2014 93.29 93.77 92.69 93.64 1,109,036
05/02/2014 93.68 93.96 93.239 93.57 1,316,603
05/01/2014 94.38 94.67 93.45 93.58 1,342,336
04/30/2014 94.26 94.67 93.79 94.53 1,299,866
04/29/2014 94.45 94.86 93.76 94.71 1,257,486
04/28/2014 94.23 94.63 93.185 94.25 1,664,053
04/25/2014 95.11 95.11 93.64 94.03 1,471,979
04/24/2014 95.27 95.6 94.33 95.11 1,452,304
04/23/2014 94.97 95.81 93.25 95.01 3,488,335
04/22/2014 96.97 97.48 96.37 96.92 1,655,031
04/21/2014 96.24 97.1453 96.06 96.89 1,205,190
04/17/2014 95.57 96.59 95.08 96.27 1,292,076
04/16/2014 94.21 95.31 91.91 95.25 2,455,967
04/15/2014 93.87 95.49 93.33 94.49 3,036,287
04/14/2014 93.9 94.04 93.01 93.8 1,875,899
04/11/2014 93.86 94.01 92.6856 93.15 2,575,840
04/10/2014 96.16 96.4207 94.48 94.5 1,506,987
04/09/2014 95.72 96.31 95.52 96.28 1,463,496
04/08/2014 95.48 96.06 95.07 95.27 1,420,077
04/07/2014 95.96 97.09 95.71 95.88 1,507,862
04/04/2014 98.06 98.12 96.4553 96.64 1,359,391
04/03/2014 96.84 97.58 96.08 97.47 1,382,307
04/02/2014 97.88 98.01 97.1801 97.68 1,957,657
04/01/2014 97.5 98.1 96.76 98.08 1,202,490
03/31/2014 96.82 97.63 96.49 97.17 1,524,338
03/28/2014 95.69 96.845 95.43 96.35 1,168,875
03/27/2014 95.91 96.35 95.18 95.26 1,313,690
03/26/2014 97.64 98.09 96.02 96.04 1,441,241
03/25/2014 97.34 98.03 97.14 97.38 1,978,362
03/24/2014 96.87 97.15 95.6101 96.55 2,004,462
03/21/2014 97.82 97.91 96.345 96.47 2,904,510
03/20/2014 96.95 97.12 96.21 96.98 1,499,514
03/19/2014 96.97 97.89 96.83 97.3 2,948,211
03/18/2014 96.06 96.89 95.76 96.66 1,531,705
03/17/2014 94.97 96.51 94.92 95.83 1,277,329
03/14/2014 95.14 95.32 94.02 94.53 2,058,612
03/13/2014 96.5 96.9 94.9 95.24 2,057,351
03/12/2014 95.43 96.495 94.888 96.09 2,037,918
03/11/2014 94.43 95.99 93.76 95.75 2,883,622
03/10/2014 94.28 94.76 93.46 94.43 2,100,702
03/07/2014 95.06 95.07 93.95 94.29 2,314,497
03/06/2014 94.3 94.81 93.81 94.5 1,647,759
03/05/2014 94.46 95.25 93.75 93.99 2,337,408
03/04/2014 92.93 94.93 92.82 94.15 2,544,088
03/03/2014 90.96 92.12 90.9 91.76 2,409,121
02/28/2014 90.69 92.4752 90.57 91.91 1,923,434
02/27/2014 90.41 90.71 89.76 90.61 1,929,212
02/26/2014 90.75 91.69 90.43 90.69 1,680,614
02/25/2014 91.11 91.21 89.92 90.64 2,149,829
02/24/2014 90.86 92.05 90.41 91.27 2,309,668
02/21/2014 91.26 91.64 90.3 90.47 2,484,221
02/20/2014 90.48 91.47 90.1301 91.02 2,112,138
02/19/2014 91.15 91.56 90.28 90.32 3,099,659
02/18/2014 92.87 92.88 90.43 91.4 3,351,735
02/14/2014 92.43 93.15 92.217 92.84 1,854,260
02/13/2014 92.57 92.745 91.96 92.47 2,076,272
02/12/2014 93.46 93.68 92.67 93.6 2,371,990
02/11/2014 93.25 93.7599 92.96 93.11 2,345,517
02/10/2014 94.52 94.65 92.73 92.92 2,522,787
02/07/2014 93.7 94.93 92.8 94.74 2,646,943
02/06/2014 91.9 93.75 91.68 93.57 2,505,518
02/05/2014 91.39 92.12 89.91 91.76 3,272,906
02/04/2014 91.33 92.5 89.58 91.79 8,301,215
02/03/2014 93.13 93.7 89.46 89.58 2,960,759
01/31/2014 91.52 93.28 91.31 92.59 2,540,948
01/30/2014 90.64 93.27 90.6225 92.76 2,081,285
01/29/2014 90.53 90.77 89.33 89.8 2,195,237
01/28/2014 90.24 92 90.11 91.26 1,660,032
01/27/2014 89.8 91.17 89.401 90.32 2,963,358
01/24/2014 92.02 92.14 89.59 89.61 3,063,617
01/23/2014 93.81 95.095 93.24 93.66 3,194,613
01/22/2014 91.54 94.749 91.31 92.94 5,877,227
01/21/2014 89.26 89.736 88.245 88.71 2,420,348
01/17/2014 87.63 89.8752 87.61 88.99 2,862,250
01/16/2014 88.49 88.98 87.14 87.76 3,841,333
01/15/2014 90.83 91.175 90.41 91.16 1,344,299
01/14/2014 90.25 91.17 89.69 90.76 1,421,818
01/13/2014 91.64 92.04 89.91 90.19 1,284,343
01/10/2014 91 91.83 90.77 91.59 892,933
01/09/2014 90.3 91.375 90.055 91.31 1,451,243
01/08/2014 90.54 90.6299 89.19 89.91 1,435,863
01/07/2014 90.4 90.7425 90.08 90.54 1,672,378
01/06/2014 91.49 92.14 89.95 90 1,690,194
01/03/2014 91.8 92.53 91.135 91.37 1,016,145
01/02/2014 92.33 92.59 91.07 91.31 1,319,873
12/31/2013 92.1 93.03 92.05 92.83 892,099
12/30/2013 92.31 92.6999 91.74 91.96 855,542
12/27/2013 92.96 93.1075 92.11 92.33 743,429
12/26/2013 92.4 93.17 92.31 92.87 1,054,050
12/24/2013 91.79 92.4 91.69 92.2 414,321
12/23/2013 91.97 92.34 91.64 91.83 1,695,554
12/20/2013 90.47 92 90.28 91.32 2,850,113
12/19/2013 90.35 90.53 89.5 90.51 1,453,643
12/18/2013 89.26 90.79 88.68 90.74 1,474,413
12/17/2013 89.35 89.595 88.9 89.16 1,790,166
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?