NSC: Historical Prices for NORFOLK SO CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.58	51.55	50.57	51.40	3,444,700	51.40
19-Nov-09	51.18	51.25	50.41	50.92	2,959,700	50.92
18-Nov-09	51.70	51.92	51.09	51.62	2,800,800	51.62
17-Nov-09	51.38	51.71	51.05	51.68	5,201,700	51.68
16-Nov-09	51.93	52.00	51.42	51.66	6,332,600	51.66
13-Nov-09	51.65	51.83	51.27	51.67	4,383,500	51.67
12-Nov-09	52.39	52.84	51.09	51.26	5,457,100	51.26
11-Nov-09	51.83	52.52	51.65	51.96	3,645,600	51.96
10-Nov-09	51.63	52.38	51.51	51.80	3,096,800	51.80
9-Nov-09	52.57	52.66	51.63	51.95	7,035,700	51.95
6-Nov-09	50.93	52.44	50.56	52.07	5,548,200	52.07
5-Nov-09	50.26	51.10	49.90	51.00	3,842,100	51.00
4-Nov-09	49.44	50.38	49.19	49.86	8,373,100	49.86
4-Nov-09	$ 0.34 Dividend
3-Nov-09	49.67	50.00	47.55	49.15	12,993,300	48.81
2-Nov-09	46.67	47.82	45.94	46.63	3,464,400	46.31
30-Oct-09	46.84	47.37	46.25	46.62	4,982,300	46.30
29-Oct-09	46.61	47.62	46.25	47.13	3,622,300	46.80
28-Oct-09	47.35	49.75	46.19	46.25	9,205,000	45.93
27-Oct-09	46.89	47.51	46.01	46.05	6,077,900	45.73
26-Oct-09	46.91	47.90	46.53	46.93	4,079,300	46.61
23-Oct-09	48.12	48.12	46.01	46.88	6,028,500	46.56
22-Oct-09	48.32	48.86	47.61	48.65	4,003,500	48.31
21-Oct-09	49.35	50.10	48.56	48.62	3,088,800	48.28
20-Oct-09	49.80	49.81	48.89	49.52	3,027,000	49.18
19-Oct-09	49.30	50.20	48.84	49.68	3,750,400	49.34
16-Oct-09	48.14	49.39	47.84	49.15	4,132,100	48.81
15-Oct-09	48.15	48.69	47.80	48.63	4,476,800	48.29
14-Oct-09	46.35	48.35	46.35	48.28	6,619,900	47.95
13-Oct-09	45.94	45.94	45.20	45.68	3,425,300	45.36
12-Oct-09	46.34	46.89	45.40	45.95	2,418,100	45.63
9-Oct-09	45.83	46.26	45.41	46.16	2,463,900	45.84
8-Oct-09	45.04	46.00	44.72	45.84	4,700,200	45.52
7-Oct-09	44.45	44.90	44.01	44.41	2,489,900	44.10
6-Oct-09	44.29	44.94	44.01	44.36	3,581,400	44.05
5-Oct-09	43.55	44.16	42.93	44.07	2,520,000	43.77
2-Oct-09	43.15	43.74	42.71	43.26	3,802,200	42.96
1-Oct-09	42.58	44.19	42.58	43.62	6,210,500	43.32
30-Sep-09	43.94	44.19	42.77	43.11	4,474,700	42.81
29-Sep-09	44.57	44.62	43.74	43.85	2,569,300	43.55
28-Sep-09	44.22	44.91	43.84	44.46	1,874,600	44.15
25-Sep-09	44.81	44.96	43.25	43.96	3,879,100	43.66
24-Sep-09	45.91	46.18	44.90	45.05	2,579,200	44.74
23-Sep-09	47.01	47.01	45.69	45.76	2,443,100	45.44
22-Sep-09	46.40	47.12	46.22	46.47	2,520,000	46.15
21-Sep-09	45.78	46.39	45.57	45.91	2,742,200	45.59
18-Sep-09	46.97	47.06	46.11	46.34	3,352,900	46.02
17-Sep-09	47.42	47.70	46.39	46.64	3,921,800	46.32
16-Sep-09	49.21	49.49	46.88	47.49	5,573,800	47.16
15-Sep-09	49.34	49.34	48.23	48.77	3,395,800	48.43
14-Sep-09	48.38	49.33	48.00	49.03	2,238,600	48.69
11-Sep-09	49.48	50.10	48.12	48.68	4,575,600	48.34
10-Sep-09	48.47	49.50	48.01	49.23	3,074,200	48.89
9-Sep-09	47.30	49.26	47.30	48.39	4,384,200	48.06
8-Sep-09	48.34	48.67	47.38	47.51	3,279,300	47.18
4-Sep-09	46.74	48.20	46.43	47.96	3,341,700	47.63
3-Sep-09	44.89	46.96	44.70	46.82	4,376,600	46.50
2-Sep-09	45.25	45.26	44.24	44.49	2,876,100	44.18
1-Sep-09	45.65	46.81	45.13	45.35	2,870,100	45.04
31-Aug-09	46.10	46.60	45.65	45.87	2,383,000	45.55
28-Aug-09	46.93	47.28	46.20	46.91	2,735,000	46.59
27-Aug-09	46.23	46.80	45.05	46.50	2,800,400	46.18
26-Aug-09	46.72	47.21	46.03	46.21	3,067,900	45.89
25-Aug-09	47.42	47.96	46.76	46.87	2,434,200	46.55
24-Aug-09	47.63	48.00	46.55	47.01	2,630,300	46.68
21-Aug-09	46.69	47.86	46.30	47.54	2,814,500	47.21
20-Aug-09	45.81	46.72	45.35	46.46	4,224,400	46.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions