Norfolk Souther Corporation Historical Stock Prices

NSC 
$94.49
*  
0.69
 negative 
0.74%
Get NSC Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  93.87  95.49  93.33  94.49 3,034,761
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
12/16/2013 88.83 89.84 88.71 89.41 1,408,015
12/13/2013 87.71 88.57 87.49 87.97 765,399
12/12/2013 87.74 88.04 87.36 87.51 1,343,923
12/11/2013 89.48 89.77 87.97 88.06 1,681,673
12/10/2013 90.49 90.96 89.685 89.78 1,102,533
12/09/2013 90.12 91.05 89.89 90.49 2,520,436
12/06/2013 89.04 89.75 88.75 89.67 1,570,417
12/05/2013 87.29 88.99 86.9 88.17 2,381,761
12/04/2013 87.53 88.2 86.55 87.19 2,763,368
12/03/2013 87.92 88.224 87.26 87.79 1,463,374
12/02/2013 87.7 88.87 87.401 88.25 1,501,203
11/29/2013 87.59 88.42 87.14 87.69 907,180
11/27/2013 86.99 87.87 86.8 87.67 1,079,101
11/26/2013 87.22 87.28 86.45 86.98 918,475
11/25/2013 87.15 87.43 86.95 87.02 710,111
11/22/2013 86.8 87.2 86.41 87.12 890,326
11/21/2013 86.33 87.11 85.7737 86.82 1,443,055
11/20/2013 86.51 86.83 85.84 86.05 1,185,820
11/19/2013 87.27 87.27 85.98 86.3 1,270,697
11/18/2013 87 87.76 86.95 87.23 1,018,211
11/15/2013 87.29 87.62 86.8 87.15 1,320,423
11/14/2013 87.75 87.86 87.27 87.34 1,636,501
11/13/2013 86.22 87.65 86.03 87.62 1,382,058
11/12/2013 86.31 86.75 85.92 86.65 1,511,295
11/11/2013 85.43 86.86 85.41 86.36 1,492,590
11/08/2013 85.55 85.76 85 85.62 2,090,579
11/07/2013 86.91 87.34 85.23 85.48 1,763,619
11/06/2013 86.59 86.93 85.82 86.46 1,840,922
11/05/2013 86.6 86.938 86.26 86.43 1,574,369
11/04/2013 87.46 87.88 86.51 86.84 1,650,988
11/01/2013 86.4 87.34 86.25 87 2,027,423
10/31/2013 86.29 86.85 85.89 86.02 1,804,884
10/30/2013 87.72 87.86 86.24 86.52 2,254,111
10/29/2013 88.4 88.99 87.87 87.99 1,949,436
10/28/2013 87.76 88.74 87.5 88.11 1,834,514
10/25/2013 87.77 87.91 87.17 87.65 2,289,203
10/24/2013 84.71 87.93 84.52 87.87 3,359,719
10/23/2013 82.36 86.58 82.36 86.06 5,226,098
10/22/2013 79.66 80.78 79.66 80.6 2,397,566
10/21/2013 79.89 80 79.41 80 1,373,985
10/18/2013 79.01 79.99 78.94 79.89 2,288,630
10/17/2013 78.84 78.84 77.46 78.52 2,665,580
10/16/2013 79.09 79.97 78.56 79.91 2,504,458
10/15/2013 78.95 79.15 78.47 78.74 1,785,299
10/14/2013 78.37 79.1 78.2 79.06 1,152,863
10/11/2013 78.96 79.25 78.73 78.75 1,321,162
10/10/2013 77.75 79.16 77.74 78.96 1,573,126
10/09/2013 76.33 77.16 76.2 76.88 1,665,676
10/08/2013 76.81 77.04 76.085 76.27 2,100,547
10/07/2013 76.91 77.6 76.5 76.82 1,513,444
10/04/2013 77.11 77.58 76.4 77.51 2,053,651
10/03/2013 78.35 78.3999 76.59 77.37 2,258,295
10/02/2013 77.9 78.54 77.56 78.52 1,843,067
10/01/2013 77.37 78.77 77.22 78.23 1,706,186
09/30/2013 77.03 77.74 76.89 77.35 2,043,348
09/27/2013 78.09 78.35 77.29 77.79 1,072,075
09/26/2013 77.94 78.4 77.61 78.3 1,108,517
09/25/2013 78.42 78.91 77.6 77.86 1,816,731
09/24/2013 78.05 78.88 77.43 78.28 1,869,764
09/23/2013 77.4 78.2099 77.37 78.11 1,496,107
09/20/2013 78.41 78.82 77.52 77.72 1,762,835
09/19/2013 77.92 78.495 77.84 78.17 1,181,022
09/18/2013 76.91 78.14 76.49 77.82 1,589,461
09/17/2013 76.34 76.92 75.91 76.86 1,381,377
09/16/2013 76.59 76.92 76.31 76.44 2,171,939
09/13/2013 75.4 75.94 75.27 75.64 890,357
09/12/2013 76.36 76.4 75.27 75.4 872,308
09/11/2013 76.34 76.5 75.55 76.32 1,728,571
09/10/2013 75.51 76.46 75.51 76.34 1,804,962
09/09/2013 74.81 75.14 74.23 74.97 1,181,140
09/06/2013 74.13 75.33 73.73 74.39 1,431,273
09/05/2013 73.88 74.42 73.73 74.13 1,181,526
09/04/2013 72.64 74.175 72.64 73.94 1,400,871
09/03/2013 72.89 73.38 71.88 72.57 1,283,505
08/30/2013 72.98 72.98 71.86 72.16 1,322,341
08/29/2013 72.89 73.19 72.57 72.7 1,082,327
08/28/2013 72.82 73.37 72.17 73.08 1,090,790
08/27/2013 73.67 73.97 72.8168 72.89 1,515,341
08/26/2013 74.51 75 74.38 74.65 1,769,188
08/23/2013 73.81 74.49 73.42 74.46 1,216,704
08/22/2013 72.67 73.99 72.55 73.75 1,055,909
08/21/2013 72.98 73.02 72.38 72.52 1,785,424
08/20/2013 73.1 73.55 72.66 73.02 1,469,489
08/19/2013 73.82 73.945 72.92 72.95 1,147,173
08/16/2013 73.59 74.26 73.35 74 1,706,241
08/15/2013 72.95 73.81 72.5 73.55 1,634,277
08/14/2013 73.89 74.12 73.69 73.77 1,628,422
08/13/2013 74.27 74.56 73.7 74.29 1,006,706
08/12/2013 73.6 74.4 73.36 74.35 923,133
08/09/2013 74.51 74.51 73.57 73.98 1,294,780
08/08/2013 74.38 74.66 73.89 74.41 1,317,578
08/07/2013 73.8 74.22 73.37 74.09 1,346,565
08/06/2013 74.49 74.98 73.8 73.93 1,511,912
08/05/2013 75.49 75.64 74.615 74.82 1,220,499
08/02/2013 75.98 76.55 75.3 75.5 1,846,929
08/01/2013 73.96 76.12 73.95 76 3,027,429
07/31/2013 73.48 73.88 73.04 73.16 1,831,130
07/30/2013 74.32 74.5 73.1197 73.55 1,830,874
07/29/2013 73.87 74.35 73.63 73.86 1,168,246
07/26/2013 73.89 74.05 73.19 73.92 1,457,712
07/25/2013 74.5 74.52 73.5975 74.07 2,469,664
07/24/2013 74.7 75.98 72.46 74.66 6,424,694
07/23/2013 77.7 77.7 76.79 76.87 1,807,499
07/22/2013 78.13 78.2 77.06 77.38 1,457,907
07/19/2013 77.67 78.18 77.48 78.08 1,670,158
07/18/2013 76.59 77.76 76.26 77.64 1,704,857
07/17/2013 76.71 77.3322 76.21 76.47 1,704,644
07/16/2013 75.68 76.52 75.36 76.16 2,041,473
07/15/2013 75.12 75.99 75.12 75.63 1,189,791
07/12/2013 74.53 75.52 74.365 75.2 1,569,239
07/11/2013 74.6 75.05 74.3 74.94 1,791,827
07/10/2013 73.94 74.07 72.73 73.42 2,457,887
07/09/2013 73.36 74.55 73.33 74.39 2,070,686
07/08/2013 72.48 73.31 72.11 72.86 1,349,286
07/05/2013 72.42 72.78 71.6 72.33 1,923,642
07/03/2013 72.06 72.25 71.51 71.66 1,530,041
07/02/2013 72.47 73.32 71.7901 72.24 2,012,944
07/01/2013 72.99 73.4 72.24 72.61 2,028,035
06/28/2013 73.3 73.7 72.63 72.65 3,102,295
06/27/2013 73.92 74.36 72.99 73.49 2,396,470
06/26/2013 73.26 74.24 72.7 73.35 2,342,193
06/25/2013 71.13 72.5925 70.89 72.5 2,338,550
06/24/2013 72.11 72.13 70.27 70.46 3,351,911
06/21/2013 74.045 74.045 72.33 72.9 3,513,425
06/20/2013 74.45 74.6899 73.06 73.48 3,997,872
06/19/2013 77.09 77.38 75.42 75.45 2,070,434
06/18/2013 76.58 77.33 76.38 77.03 1,473,568
06/17/2013 76.55 76.94 75.93 76.46 1,440,926
06/14/2013 76.66 77.41 76.13 76.17 1,924,521
06/13/2013 75.61 77.07 75.25 77 1,576,720
06/12/2013 77.33 77.45 75.56 75.65 1,819,989
06/11/2013 77.34 77.88 76.46 76.51 1,996,432
06/10/2013 77.95 78.05 77.29 77.98 2,254,689
06/07/2013 77.08 78.36 77 77.41 2,276,460
06/06/2013 75.47 76.81 74.06 76.81 1,874,911
06/05/2013 76.61 76.74 75.38 75.64 2,525,970
06/04/2013 76.96 77.57 76.48 77 1,769,429
06/03/2013 77.01 77.29 75.86 77.07 2,036,114
05/31/2013 77.34 78.64 76.56 76.59 2,640,797
05/30/2013 77.16 78.38 76.98 77.77 1,895,155
05/29/2013 77.03 77.83 76.57 76.89 2,353,996
05/28/2013 78.79 78.97 77.55 77.61 2,185,322
05/24/2013 77.27 77.8 76.8 77.64 1,154,068
05/23/2013 77 77.67 76.2 77.45 2,460,466
05/22/2013 80.1 80.185 77.64 77.83 3,882,782
05/21/2013 80.34 81 79.94 79.98 1,179,208
05/20/2013 80.23 80.785 79.81 80.25 1,899,386
05/17/2013 79.4 80.3199 79.05 80.23 1,324,403
05/16/2013 79.95 80.19 79 79.33 2,071,541
05/15/2013 79.77 80.46 79.4805 80.36 1,571,817
05/14/2013 78.41 80.06 78.01 80.05 1,599,536
05/13/2013 78.75 78.97 77.98 78.4 1,116,486
05/10/2013 78.66 79.01 78.36 79.01 1,409,157
05/09/2013 79.21 79.34 78.3799 78.59 1,478,881
05/08/2013 78.24 79.12 77.77 79.1 1,573,037
05/07/2013 77.83 78.49 77.56 78.41 1,864,948
05/06/2013 77.75 78.39 77.62 77.82 1,315,743
05/03/2013 77.16 78.785 77.16 77.81 2,223,161
05/02/2013 75.39 76.61 74.89 76.47 1,807,253
05/01/2013 76.85 76.9395 74.91 75.2 2,318,971
04/30/2013 76.42 77.6 76.02 77.42 2,710,383
04/29/2013 75.65 77.21 75.56 76.6 1,665,586
04/26/2013 75.85 76.22 75.28 75.56 1,767,722
04/25/2013 75 76.07 74.95 75.84 1,935,241
04/24/2013 76.25 76.25 73.66 74.92 2,799,285
04/23/2013 75.62 76.34 75.55 75.84 1,398,587
04/22/2013 74.75 75.5 74.12 75.06 1,343,912
04/19/2013 73.88 74.91 73.36 74.75 1,737,191
04/18/2013 73.94 74.28 73.08 73.86 1,824,146
04/17/2013 75.33 75.33 73.44 73.71 2,225,113
04/16/2013 74.69 76.03 74.38 75.87 1,919,036
04/15/2013 76.28 76.309 74.0825 74.11 3,155,288
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 your brokers before you trade


Want to trade FX?