|
Closing price on 2/5/2018
|
|
| Open |
109.00 |
| High |
113.50 |
| Low |
106.00 |
| Volume |
2,580 |
| Split-adjusted Price |
66.74 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
+1.90 / +1.73%
|
109.00
|
113.50
|
106.00
|
111.80
|
108.91
|
66.74
|
2,580
|
|
|
2/2/2018
|
+3.40 / +3.19%
|
113.00
|
113.00
|
106.60
|
109.90
|
107.25
|
65.61
|
1,380
|
|
|
2/1/2018
|
-7.50 / -6.58%
|
111.00
|
112.90
|
106.50
|
106.50
|
107.83
|
63.58
|
4,470
|
|
|
1/31/2018
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
68.05
|
130
|
|
|
1/30/2018
|
0.00 / 0.00%
|
110.00
|
114.90
|
109.00
|
114.00
|
109.48
|
68.05
|
4,220
|
|
|
1/29/2018
|
+4.70 / +4.30%
|
114.90
|
114.90
|
108.10
|
114.00
|
111.58
|
68.05
|
3,110
|
|
|
1/26/2018
|
-5.10 / -4.46%
|
113.00
|
114.40
|
109.00
|
109.30
|
110.79
|
65.25
|
3,430
|
|
|
1/25/2018
|
-0.60 / -0.52%
|
112.00
|
115.00
|
112.00
|
114.40
|
112.73
|
68.29
|
1,650
|
|
|
1/22/2018
|
0.00 / 0.00%
|
118.00
|
118.00
|
112.00
|
115.00
|
115.04
|
68.65
|
2,060
|
|
|
1/19/2018
|
-1.00 / -0.86%
|
118.00
|
118.00
|
115.00
|
115.00
|
115.25
|
68.65
|
590
|
|
|
1/18/2018
|
-3.00 / -2.52%
|
113.50
|
118.50
|
113.50
|
116.00
|
114.69
|
69.25
|
1,430
|
|
|
1/17/2018
|
0.00 / 0.00%
|
120.00
|
120.00
|
115.00
|
119.00
|
116.93
|
71.04
|
1,890
|
|
|
1/16/2018
|
+1.50 / +1.28%
|
125.00
|
125.00
|
118.00
|
119.00
|
120.64
|
71.04
|
2,180
|
|
|
1/15/2018
|
+7.50 / +6.82%
|
112.00
|
117.70
|
112.00
|
117.50
|
116.32
|
70.14
|
18,010
|
|
|
1/12/2018
|
+4.50 / +4.27%
|
107.80
|
111.90
|
105.50
|
110.00
|
106.98
|
65.66
|
1,290
|
|
|
1/11/2018
|
-1.40 / -1.31%
|
107.90
|
107.90
|
105.50
|
105.50
|
106.70
|
62.98
|
1,320
|
|
|
1/10/2018
|
+1.80 / +1.71%
|
105.10
|
106.90
|
105.10
|
106.90
|
105.64
|
63.81
|
4,790
|
|
|
1/9/2018
|
-2.90 / -2.69%
|
109.90
|
109.90
|
105.10
|
105.10
|
105.60
|
62.74
|
1,250
|
|
|
1/8/2018
|
+1.00 / +0.93%
|
110.00
|
110.00
|
106.00
|
108.00
|
108.50
|
63.58
|
60
|
|
|
1/5/2018
|
0.00 / 0.00%
|
108.00
|
108.00
|
107.00
|
107.00
|
107.22
|
62.99
|
970
|
|
|
1/4/2018
|
-1.00 / -0.93%
|
107.00
|
109.90
|
104.50
|
107.00
|
106.54
|
62.99
|
3,670
|
|
|
1/3/2018
|
0.00 / 0.00%
|
108.00
|
108.00
|
107.00
|
108.00
|
107.77
|
63.58
|
1,030
|
|
|
1/2/2018
|
-0.30 / -0.28%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
63.58
|
2,490
|
|
|
12/29/2017
|
+0.30 / +0.28%
|
108.50
|
108.50
|
103.60
|
108.30
|
108.33
|
63.75
|
840
|
|
|
12/28/2017
|
-1.00 / -0.92%
|
108.00
|
109.80
|
102.00
|
108.00
|
105.56
|
63.58
|
180
|
|
|
12/27/2017
|
+4.00 / +3.81%
|
110.00
|
110.00
|
105.00
|
109.00
|
108.50
|
64.16
|
220
|
|
|
12/26/2017
|
-7.00 / -6.25%
|
108.00
|
110.00
|
105.00
|
105.00
|
106.02
|
61.81
|
2,160
|
|
|
12/25/2017
|
+2.00 / +1.82%
|
110.00
|
112.00
|
109.00
|
112.00
|
110.71
|
65.93
|
560
|
|
|
12/22/2017
|
-4.00 / -3.51%
|
111.00
|
111.00
|
110.00
|
110.00
|
110.50
|
64.75
|
140
|
|
|
12/21/2017
|
+4.00 / +3.64%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
67.11
|
80
|
|
|