Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NSC.US
214.69+4.79(+2.28%)(czas lokalny: 28.06.2024 16:00)Norfolk Southern Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 210.85 | 215.16 | 210.18 | 214.69 | 1 521 133 | 0 |
27.06.2024 | 212.85 | 213.30 | 208.82 | 209.90 | 1 826 347 | 0 |
26.06.2024 | 214.98 | 214.98 | 211.72 | 212.49 | 1 416 654 | 0 |
25.06.2024 | 213.85 | 215.50 | 206.71 | 213.37 | 2 823 637 | 0 |
24.06.2024 | 225.26 | 229.00 | 218.44 | 218.68 | 1 893 355 | 0 |
21.06.2024 | 225.35 | 225.35 | 222.38 | 224.87 | 1 221 448 | 0 |
20.06.2024 | 220.97 | 225.18 | 220.23 | 224.50 | 797 168 | 0 |
18.06.2024 | 221.53 | 221.94 | 221.94 | 221.94 | 801 174 | 0 |
17.06.2024 | 218.77 | 221.98 | 218.32 | 220.90 | 771 377 | 0 |
14.06.2024 | 220.00 | 221.04 | 216.72 | 219.90 | 888 797 | 0 |
13.06.2024 | 223.13 | 223.13 | 220.14 | 221.84 | 841 049 | 0 |
12.06.2024 | 227.36 | 229.69 | 223.28 | 224.13 | 944 436 | 0 |
11.06.2024 | 223.41 | 225.46 | 223.13 | 224.93 | 999 469 | 0 |
10.06.2024 | 223.99 | 225.70 | 223.55 | 225.11 | 746 658 | 0 |
07.06.2024 | 224.45 | 226.85 | 222.50 | 224.07 | 781 342 | 0 |
06.06.2024 | 223.55 | 225.22 | 222.34 | 224.70 | 760 792 | 0 |
05.06.2024 | 223.67 | 224.00 | 220.37 | 223.30 | 568 670 | 0 |
04.06.2024 | 224.10 | 225.85 | 221.48 | 221.71 | 963 944 | 0 |
03.06.2024 | 226.16 | 226.28 | 221.34 | 223.79 | 967 891 | 0 |
31.05.2024 | 220.79 | 224.94 | 219.99 | 224.80 | 1 932 835 | 0 |
30.05.2024 | 219.18 | 220.82 | 218.41 | 220.68 | 974 026 | 0 |
29.05.2024 | 221.00 | 221.15 | 218.63 | 219.01 | 1 063 464 | 0 |
28.05.2024 | 226.35 | 226.63 | 221.92 | 222.81 | 881 090 | 0 |
24.05.2024 | 226.06 | 226.86 | 226.86 | 226.86 | 784 943 | 0 |
23.05.2024 | 232.31 | 232.50 | 225.53 | 226.30 | 1 110 959 | 0 |
22.05.2024 | 224.29 | 233.58 | 224.29 | 230.62 | 1 776 990 | 0 |
21.05.2024 | 229.07 | 230.21 | 224.34 | 224.71 | 901 637 | 0 |
20.05.2024 | 231.20 | 231.63 | 229.04 | 230.33 | 846 642 | 0 |
17.05.2024 | 233.42 | 233.72 | 230.74 | 231.47 | 1 308 592 | 0 |
16.05.2024 | 231.19 | 232.56 | 229.07 | 232.55 | 1 217 934 | 0 |
15.05.2024 | 231.91 | 232.32 | 230.17 | 231.36 | 1 424 278 | 0 |
14.05.2024 | 232.47 | 232.47 | 226.48 | 229.94 | 1 735 979 | 0 |
13.05.2024 | 230.90 | 231.81 | 230.27 | 230.98 | 2 171 896 | 0 |
10.05.2024 | 227.82 | 230.48 | 226.36 | 230.29 | 1 986 702 | 0 |
09.05.2024 | 220.00 | 227.27 | 219.98 | 226.33 | 4 707 961 | 0 |
08.05.2024 | 230.26 | 233.42 | 230.26 | 232.14 | 1 182 663 | 0 |
07.05.2024 | 232.64 | 233.20 | 230.32 | 232.32 | 1 282 612 | 0 |
06.05.2024 | 236.80 | 236.94 | 229.23 | 230.47 | 1 605 619 | 0 |
03.05.2024 | 237.00 | 237.50 | 233.98 | 235.55 | 1 072 653 | 0 |
02.05.2024 | 230.79 | 235.95 | 228.37 | 233.80 | 1 643 061 | 0 |
01.05.2024 | 229.83 | 234.17 | 228.11 | 230.58 | 1 618 085 | 0 |
30.04.2024 | 239.99 | 243.97 | 229.29 | 230.32 | 3 569 719 | 0 |
29.04.2024 | 239.99 | 242.73 | 237.88 | 241.44 | 1 385 037 | 0 |
26.04.2024 | 238.11 | 242.64 | 238.11 | 239.94 | 1 428 148 | 0 |
25.04.2024 | 237.00 | 242.38 | 233.04 | 240.83 | 1 660 688 | 0 |
24.04.2024 | 239.50 | 241.77 | 232.15 | 236.22 | 2 444 060 | 0 |
23.04.2024 | 245.19 | 247.17 | 243.98 | 245.03 | 1 115 030 | 0 |
22.04.2024 | 241.95 | 246.28 | 239.69 | 244.61 | 976 084 | 0 |
19.04.2024 | 242.57 | 244.00 | 240.35 | 241.28 | 963 434 | 0 |
18.04.2024 | 241.81 | 244.15 | 239.74 | 240.27 | 921 642 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus