|
|
Closing price on 3/5/2021
|
|
| Open |
76.00 |
| High |
76.30 |
| Low |
76.00 |
| Volume |
3,200 |
| Split-adjusted Price |
61.14 |
|
|
NSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
-0.20 / -0.26%
|
76.00
|
76.30
|
76.00
|
76.00
|
76.08
|
61.14
|
3,200
|
|
|
3/4/2021
|
-0.80 / -1.04%
|
75.00
|
77.50
|
75.00
|
76.20
|
76.25
|
61.30
|
4,300
|
|
|
3/3/2021
|
+0.30 / +0.39%
|
77.40
|
77.40
|
76.70
|
77.00
|
76.98
|
61.94
|
10,000
|
|
|
3/2/2021
|
-0.80 / -1.03%
|
77.60
|
77.60
|
76.70
|
76.70
|
77.45
|
61.70
|
2,900
|
|
|
3/1/2021
|
+1.50 / +1.97%
|
76.00
|
77.50
|
76.00
|
77.50
|
77.11
|
62.34
|
14,600
|
|
|
2/26/2021
|
+0.40 / +0.53%
|
76.00
|
76.00
|
75.60
|
76.00
|
75.80
|
61.14
|
6,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
76.00
|
76.80
|
75.60
|
75.60
|
75.62
|
60.82
|
8,400
|
|
|
2/24/2021
|
-0.70 / -0.92%
|
73.10
|
76.70
|
73.10
|
75.60
|
75.65
|
60.82
|
2,600
|
|
|
2/23/2021
|
+0.80 / +1.06%
|
75.70
|
76.50
|
75.50
|
76.30
|
75.77
|
61.38
|
3,500
|
|
|
2/22/2021
|
+1.00 / +1.34%
|
74.50
|
76.00
|
74.50
|
75.50
|
74.50
|
60.74
|
17,200
|
|
|
2/19/2021
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.80
|
74.50
|
74.05
|
59.93
|
7,300
|
|
|
2/18/2021
|
-0.20 / -0.27%
|
74.70
|
74.70
|
74.00
|
74.50
|
74.35
|
59.93
|
6,900
|
|
|
2/17/2021
|
+0.20 / +0.27%
|
71.30
|
74.80
|
71.30
|
74.70
|
74.08
|
60.09
|
6,900
|
|
|
2/9/2021
|
+1.00 / +1.36%
|
73.50
|
74.50
|
73.50
|
74.50
|
73.98
|
59.93
|
2,100
|
|
|
2/8/2021
|
+0.80 / +1.10%
|
72.70
|
74.40
|
72.70
|
73.50
|
73.51
|
59.13
|
9,900
|
|
|
2/5/2021
|
-0.40 / -0.55%
|
73.50
|
74.70
|
72.70
|
72.70
|
73.24
|
58.48
|
10,400
|
|
|
2/4/2021
|
-0.10 / -0.14%
|
73.20
|
73.20
|
72.00
|
73.10
|
72.73
|
58.81
|
7,900
|
|
|
2/3/2021
|
+1.30 / +1.81%
|
73.50
|
73.50
|
71.50
|
73.20
|
72.92
|
58.89
|
4,800
|
|
|
2/2/2021
|
+0.90 / +1.27%
|
69.10
|
71.90
|
69.10
|
71.90
|
70.47
|
57.84
|
10,900
|
|
|
2/1/2021
|
-4.90 / -6.46%
|
72.50
|
72.80
|
70.70
|
71.00
|
71.00
|
57.12
|
29,900
|
|
|
1/29/2021
|
+4.20 / +5.86%
|
71.60
|
76.00
|
67.00
|
75.90
|
72.66
|
61.06
|
6,100
|
|
|
1/28/2021
|
-5.30 / -6.88%
|
73.50
|
77.00
|
71.70
|
71.70
|
77.00
|
57.68
|
36,200
|
|
|
1/27/2021
|
-1.00 / -1.28%
|
76.50
|
77.10
|
76.50
|
77.00
|
76.92
|
61.94
|
3,300
|
|
|
1/26/2021
|
-1.00 / -1.27%
|
78.50
|
80.00
|
78.00
|
78.00
|
78.19
|
62.75
|
7,400
|
|
|
1/25/2021
|
-0.20 / -0.25%
|
79.00
|
79.00
|
76.00
|
79.00
|
78.16
|
63.55
|
4,500
|
|
|
1/22/2021
|
+0.20 / +0.25%
|
79.00
|
80.00
|
79.00
|
79.20
|
79.00
|
63.71
|
10,200
|
|
|
1/21/2021
|
-1.00 / -1.25%
|
79.90
|
79.90
|
78.20
|
79.00
|
79.07
|
63.55
|
23,300
|
|
|
1/20/2021
|
+3.00 / +3.90%
|
80.90
|
80.90
|
75.00
|
80.00
|
77.00
|
64.36
|
13,000
|
|
|
1/19/2021
|
-3.80 / -4.70%
|
81.40
|
81.40
|
76.00
|
77.00
|
79.59
|
61.94
|
17,300
|
|
|
1/18/2021
|
-2.20 / -2.65%
|
82.00
|
82.00
|
80.80
|
80.80
|
81.19
|
65.00
|
14,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|