Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	11.05	11.13	10.83	10.90	4,723,876	-0.15(-1.35%)
Oct 30, 2002	11.02	11.26	10.98	11.05	5,445,708	+0.01(+0.08%)
Oct 29, 2002	11.13	11.13	10.78	11.04	3,834,593	-0.08(-0.70%)
Oct 28, 2002	11.38	11.38	11.03	11.11	4,723,334	-0.10(-0.89%)
Oct 25, 2002	11.19	11.23	10.85	11.21	8,351,458	-0.08(-0.70%)
Oct 24, 2002	11.28	11.40	11.21	11.29	11,145,032	+0.29(+2.63%)
Oct 23, 2002	10.83	11.03	10.83	11.00	541,915	+0.13(+1.15%)
Oct 22, 2002	11.07	11.26	10.87	10.88	6,203,847	-0.32(-2.82%)
Oct 21, 2002	10.94	11.20	10.87	11.19	4,181,419	+0.18(+1.68%)
Oct 18, 2002	11.03	11.08	10.81	11.01	5,226,774	-0.06(-0.57%)
Oct 17, 2002	11.05	11.17	11.01	11.07	7,196,094	+0.18(+1.61%)
Oct 16, 2002	11.05	11.16	10.77	10.90	6,990,167	-0.45(-3.98%)
Oct 15, 2002	11.12	11.35	10.98	11.35	7,637,756	+0.45(+4.15%)
Oct 14, 2002	11.07	11.07	10.81	10.90	4,646,382	-0.17(-1.57%)
Oct 11, 2002	10.86	11.07	10.76	11.07	6,657,431	+0.39(+3.65%)
Oct 10, 2002	10.25	10.75	10.15	10.68	7,720,127	+0.48(+4.68%)
Oct 09, 2002	10.57	10.57	10.14	10.20	6,054,821	-0.50(-4.67%)
Oct 08, 2002	10.60	10.79	10.41	10.70	9,132,900	+0.27(+2.58%)
Oct 07, 2002	10.49	10.74	10.39	10.43	8,128,189	-0.16(-1.48%)
Oct 04, 2002	10.68	10.68	10.17	10.59	10,191,261	-0.08(-0.80%)
Oct 03, 2002	10.43	10.79	10.43	10.68	8,627,293	+0.22(+2.12%)
Oct 02, 2002	10.79	10.95	10.34	10.45	14,151,579	-0.67(-6.02%)
Oct 01, 2002	10.79	11.13	10.59	11.12	8,278,841	+0.44(+4.16%)
Sep 30, 2002	10.74	10.77	10.36	10.68	8,386,683	-0.23(-2.06%)
Sep 27, 2002	11.19	11.19	10.78	10.90	704,490	-0.31(-2.75%)
Sep 26, 2002	10.79	11.25	10.69	11.21	6,758,769	+0.54(+5.10%)
Sep 25, 2002	10.66	10.72	10.51	10.67	7,577,061	+0.18(+1.67%)
Sep 24, 2002	10.83	10.83	10.49	10.49	7,312,606	-0.37(-3.45%)
Sep 23, 2002	10.86	10.91	10.72	10.87	4,116,389	-0.09(-0.86%)
Sep 20, 2002	10.79	11.02	10.75	10.96	6,237,446	+0.19(+1.78%)
Sep 19, 2002	10.73	11.06	10.65	10.77	7,103,427	+0.01(+0.10%)
Sep 18, 2002	10.88	10.90	10.71	10.76	4,071,410	-0.14(-1.27%)
Sep 17, 2002	10.97	11.08	10.80	10.90	4,875,071	+0.01(+0.14%)
Sep 16, 2002	10.95	10.96	10.80	10.88	4,495,188	-0.09(-0.79%)
Sep 13, 2002	10.97	11.00	10.83	10.97	3,389,680	-0.04(-0.37%)
Sep 12, 2002	11.16	11.16	10.94	11.01	3,184,295	-0.15(-1.36%)
Sep 11, 2002	11.24	11.24	11.09	11.16	2,907,918	+0.03(+0.28%)
Sep 10, 2002	10.93	11.13	10.89	11.13	4,781,319	+0.16(+1.50%)
Sep 09, 2002	10.91	11.02	10.74	10.96	4,144,569	+0.03(+0.29%)
Sep 06, 2002	10.92	11.13	10.91	10.93	8,672,272	+0.14(+1.26%)
Sep 05, 2002	10.89	11.06	10.61	10.80	18,078,840	-0.45(-3.99%)
Sep 04, 2002	11.12	11.28	10.87	11.25	6,467,218	+0.11(+0.98%)
Sep 03, 2002	11.15	11.26	11.01	11.14	6,315,482	-0.04(-0.33%)
Aug 30, 2002	11.06	11.35	11.04	11.17	6,779,903	+0.11(+1.03%)
Aug 29, 2002	11.06	11.25	11.00	11.06	6,481,850	-0.23(-1.99%)
Aug 28, 2002	11.50	11.54	11.18	11.28	4,985,621	-0.32(-2.80%)
Aug 27, 2002	11.80	11.83	11.61	11.61	5,427,283	-0.15(-1.27%)
Aug 26, 2002	11.58	11.78	11.50	11.76	5,732,923	+0.18(+1.56%)
Aug 23, 2002	11.70	11.72	11.57	11.58	216,766	-0.17(-1.43%)
Aug 22, 2002	11.70	11.76	11.56	11.75	4,664,266	+0.02(+0.16%)
Aug 21, 2002	11.50	11.73	11.49	11.73	3,841,096	+0.25(+2.15%)
Aug 20, 2002	11.54	11.63	11.41	11.48	4,325,569	+0.26(+2.32%)
Aug 16, 2002	11.13	11.26	11.12	11.22	5,741,593	+0.02(+0.18%)
Aug 15, 2002	11.36	11.42	10.97	11.20	6,488,895	-0.15(-1.32%)
Aug 14, 2002	11.00	11.38	10.73	11.35	5,699,866	+0.35(+3.22%)
Aug 13, 2002	11.20	11.31	10.96	10.99	4,434,494	-0.21(-1.86%)
Aug 12, 2002	11.14	11.28	10.99	11.20	4,043,230	+0.38(+3.49%)
Aug 07, 2002	10.68	10.86	10.51	10.82	4,705,993	+0.20(+1.91%)
Aug 06, 2002	10.43	10.81	10.42	10.62	4,507,652	+0.33(+3.23%)
Aug 05, 2002	10.44	10.56	10.26	10.29	4,885,367	-0.12(-1.13%)
Aug 02, 2002	10.74	10.77	10.29	10.41	5,149,822	-0.33(-3.09%)
Aug 01, 2002	10.79	10.84	10.72	10.74	5,599,070	-0.09(-0.80%)
Jul 31, 2002	10.79	10.85	10.61	10.83	46,658,916	-0.01(-0.08%)
Jul 30, 2002	10.77	11.01	10.66	10.84	5,828,300	+0.04(+0.39%)
Jul 29, 2002	10.70	10.82	10.67	10.79	10,061,743	+0.28(+2.61%)
Jul 26, 2002	10.54	10.54	10.36	10.52	6,482,392	-0.01(-0.07%)
Jul 25, 2002	10.19	10.68	10.16	10.53	10,596,072	+0.29(+2.83%)
Jul 24, 2002	10.08	10.26	9.778	10.24	11,709,166	+0.11(+1.13%)
Jul 23, 2002	10.48	10.48	10.10	10.12	10,635,090	-0.34(-3.26%)
Jul 22, 2002	10.72	10.84	10.28	10.46	8,726,464	-0.26(-2.44%)
Jul 19, 2002	10.87	10.98	10.62	10.72	8,780,113	-0.22(-2.02%)
Jul 17, 2002	10.89	11.02	10.74	10.95	9,731,717	+0.11(+1.06%)
Jul 12, 2002	11.10	11.15	10.70	10.83	10,652,973	-0.16(-1.43%)
Jul 11, 2002	11.15	11.19	10.88	10.99	8,644,093	-0.26(-2.30%)
Jul 10, 2002	11.44	11.45	11.21	11.25	6,112,264	-0.17(-1.49%)
Jul 09, 2002	11.58	11.71	11.40	11.42	7,401,480	-0.19(-1.62%)
Jul 08, 2002	11.71	11.71	11.50	11.61	5,791,992	-0.10(-0.88%)
Jul 05, 2002	13.84	11.71	11.62	11.71	4,319,607	+0.12(+1.07%)
Jul 04, 2002	11.70	11.71	11.48	11.58	6,566,389	+0.00(+0.00%)
Jul 03, 2002	11.70	11.71	11.48	11.58	6,566,389	-0.11(-0.96%)
Jul 02, 2002	11.81	11.89	11.59	11.70	6,986,373	-0.23(-1.89%)
Jul 01, 2002	11.69	11.97	11.66	11.92	6,788,032	+0.25(+2.10%)
Jun 28, 2002	11.49	11.79	11.49	11.68	6,594,026	+0.20(+1.77%)
Jun 27, 2002	11.37	11.50	11.33	11.47	6,341,494	+0.13(+1.11%)
Jun 26, 2002	11.21	11.48	11.15	11.35	9,451,547	+0.05(+0.42%)
Jun 25, 2002	11.82	11.82	11.24	11.30	7,320,193	-0.60(-5.04%)
Jun 21, 2002	11.74	11.99	11.74	11.90	8,639,215	-0.01(-0.12%)
Jun 20, 2002	11.87	11.96	11.79	11.92	6,682,359	+0.06(+0.47%)
Jun 19, 2002	11.87	11.97	11.82	11.86	6,732,757	-0.02(-0.17%)
Jun 18, 2002	11.81	11.94	11.79	11.88	4,934,681	+0.07(+0.59%)
Jun 17, 2002	11.70	11.81	11.68	11.81	5,630,501	+0.12(+1.01%)
Jun 14, 2002	11.53	11.74	11.52	11.69	6,716,499	-0.03(-0.25%)
Jun 12, 2002	11.63	11.75	11.61	11.72	6,421,697	+0.04(+0.32%)
Jun 11, 2002	11.65	11.81	11.65	11.68	7,378,178	+0.04(+0.37%)
Jun 10, 2002	11.46	11.73	11.46	11.64	5,693,363	+0.15(+1.28%)
Jun 07, 2002	11.33	11.59	11.27	11.49	6,584,272	+0.15(+1.32%)
Jun 06, 2002	11.36	11.42	11.30	11.34	5,164,995	-0.01(-0.07%)
Jun 05, 2002	11.25	11.37	11.12	11.35	5,683,609	+0.05(+0.46%)
May 31, 2002	11.09	11.42	11.09	11.30	5,163,912	+0.11(+0.96%)
May 28, 2002	11.30	11.30	11.14	11.19	4,951,481	-0.15(-1.29%)
May 27, 2002	11.41	11.42	11.32	11.34	3,030,391	+0.00(+0.00%)
May 24, 2002	11.41	11.42	11.32	11.34	3,030,391	-0.04(-0.32%)
May 23, 2002	11.14	11.39	11.13	11.38	108,383	+0.30(+2.66%)
May 22, 2002	10.90	11.13	10.89	11.08	5,705,827	+0.17(+1.52%)
May 21, 2002	11.14	11.15	10.89	10.91	5,295,597	-0.26(-2.30%)
May 20, 2002	11.23	11.23	11.10	11.17	5,454,920	-0.11(-1.01%)
May 17, 2002	11.14	11.29	11.14	11.29	5,022,472	+0.15(+1.39%)
May 16, 2002	11.07	11.15	11.05	11.13	5,005,672	+0.06(+0.53%)
May 15, 2002	11.03	11.12	11.03	11.07	4,355,374	+0.02(+0.20%)
May 14, 2002	10.94	11.07	10.82	11.05	4,242,114	+0.15(+1.34%)
May 13, 2002	10.74	10.95	10.74	10.90	4,847,433	+0.17(+1.62%)
May 10, 2002	10.88	10.90	10.73	10.73	5,177,460	-0.16(-1.46%)
May 09, 2002	11.06	11.07	10.88	10.89	7,090,421	-0.14(-1.26%)
May 08, 2002	10.84	11.08	10.84	11.03	7,008,050	+0.25(+2.33%)
May 07, 2002	10.77	10.90	10.75	10.78	5,870,569	+0.07(+0.64%)
May 06, 2002	10.84	10.92	10.71	10.71	5,163,370	-0.13(-1.17%)
May 03, 2002	10.89	10.90	10.78	10.84	5,789,824	+0.06(+0.55%)
May 02, 2002	10.80	10.86	10.68	10.78	5,133,022	+0.02(+0.17%)
May 01, 2002	10.57	10.88	10.44	10.76	6,471,012	+0.28(+2.64%)
Apr 30, 2002	10.34	10.56	10.30	10.48	6,149,114	+0.13(+1.25%)
Apr 29, 2002	10.48	10.61	10.35	10.35	4,261,623	-0.20(-1.91%)
Apr 26, 2002	10.52	10.77	10.44	10.55	9,747,432	+0.24(+2.31%)
Apr 25, 2002	10.13	10.36	10.10	10.32	13,062,329	+0.21(+2.10%)
Apr 24, 2002	10.27	10.33	10.06	10.10	11,638,175	-0.17(-1.67%)
Apr 23, 2002	10.30	10.33	10.17	10.27	11,246,912	-0.11(-1.10%)
Apr 22, 2002	10.61	10.61	10.29	10.39	8,994,170	-0.20(-1.85%)
Apr 19, 2002	10.52	10.64	10.48	10.58	8,615,913	+0.14(+1.31%)
Apr 18, 2002	10.54	10.59	10.37	10.45	7,872,947	-0.19(-1.79%)
Apr 17, 2002	10.79	10.79	10.54	10.64	4,745,553	-0.11(-0.98%)
Apr 16, 2002	10.65	10.80	10.64	10.74	7,300,684	+0.19(+1.78%)
Apr 15, 2002	10.84	10.84	10.52	10.56	25,686,790	-0.33(-3.05%)
Apr 12, 2002	10.70	10.91	10.69	10.89	11,372,095	+0.26(+2.43%)
Apr 11, 2002	10.93	10.93	10.60	10.63	7,274,130	-0.30(-2.75%)
Apr 10, 2002	10.67	10.94	10.67	10.93	10,494,192	+0.28(+2.63%)
Apr 09, 2002	10.66	10.68	10.61	10.65	4,728,754	-0.01(-0.12%)
Apr 08, 2002	10.72	10.72	10.59	10.66	5,221,355	-0.10(-0.94%)
Apr 05, 2002	10.85	10.85	10.69	10.76	4,010,174	+0.01(+0.07%)
Apr 04, 2002	10.73	10.77	10.61	10.76	9,315,526	+0.17(+1.60%)
Apr 03, 2002	10.76	10.79	10.56	10.59	14,340,707	-0.29(-2.68%)
Apr 02, 2002	11.05	11.11	10.88	10.88	7,943,396	-0.34(-2.99%)
Apr 01, 2002	11.30	11.31	11.11	11.21	7,486,561	-0.25(-2.20%)
Mar 29, 2002	11.39	11.50	11.37	11.47	5,794,159	+0.00(+0.00%)
Mar 28, 2002	11.39	11.50	11.37	11.47	5,794,159	+0.10(+0.91%)
Mar 27, 2002	11.17	11.38	11.16	11.36	8,467,428	+0.24(+2.12%)
Mar 26, 2002	11.11	11.18	11.07	11.13	7,147,322	+0.01(+0.08%)
Mar 25, 2002	11.35	11.36	11.11	11.12	6,718,667	-0.19(-1.71%)
Mar 22, 2002	11.27	11.35	11.10	11.31	8,331,949	+0.06(+0.57%)
Mar 21, 2002	11.33	11.37	11.06	11.25	11,155,871	-0.07(-0.65%)
Mar 20, 2002	11.33	11.48	11.25	11.32	6,116,057	-0.04(-0.31%)
Mar 19, 2002	11.22	11.40	11.22	11.36	6,456,380	+0.17(+1.55%)
Mar 18, 2002	11.26	11.29	10.89	11.18	2,709,577	-0.12(-1.03%)
Mar 15, 2002	11.30	11.32	11.19	11.30	6,305,186	+0.02(+0.16%)
Mar 14, 2002	11.28	11.32	11.20	11.28	7,320,735	+0.01(+0.05%)
Mar 13, 2002	11.22	11.35	11.18	11.27	11,304,897	+0.00(+0.03%)
Mar 12, 2002	11.34	11.44	11.20	11.27	6,448,251	-0.14(-1.20%)
Mar 11, 2002	11.28	11.44	11.20	11.41	8,162,330	+0.07(+0.60%)
Mar 08, 2002	11.83	11.86	11.33	11.34	12,530,710	-0.58(-4.88%)
Mar 07, 2002	11.85	11.97	11.80	11.92	8,819,131	-0.01(-0.08%)
Mar 06, 2002	11.79	11.97	11.77	11.93	7,925,513	+0.23(+1.97%)
Mar 05, 2002	11.92	11.94	11.63	11.70	9,096,050	-0.30(-2.54%)
Mar 04, 2002	11.70	12.02	11.63	12.00	8,648,970	+0.42(+3.67%)
Mar 01, 2002	11.20	11.61	11.18	11.58	11,547,675	+0.38(+3.43%)
Feb 28, 2002	11.21	11.36	11.18	11.20	6,857,397	+0.02(+0.21%)
Feb 27, 2002	11.07	11.17	11.02	11.17	11,601,867	+0.03(+0.30%)
Feb 26, 2002	11.17	11.22	11.10	11.14	6,694,281	-0.04(-0.31%)
Feb 25, 2002	11.12	11.22	11.11	11.17	8,669,021	+0.04(+0.33%)
Feb 22, 2002	11.23	11.27	11.06	11.14	6,494,314	-0.10(-0.92%)
Feb 21, 2002	10.89	11.37	10.89	11.24	6,474,805	+0.25(+2.27%)
Feb 20, 2002	11.00	11.03	10.79	10.99	5,136,274	-0.04(-0.39%)
Feb 19, 2002	11.05	11.10	10.98	11.03	4,200,928	-0.02(-0.17%)
Feb 18, 2002	11.04	11.09	11.01	11.05	4,264,874	+0.00(+0.00%)
Feb 15, 2002	11.04	11.09	11.01	11.05	4,264,874	+0.04(+0.34%)
Feb 14, 2002	11.03	11.10	11.01	11.01	6,454,212	-0.06(-0.57%)
Feb 13, 2002	11.18	11.25	11.07	11.08	5,963,237	-0.17(-1.54%)
Feb 12, 2002	11.33	11.39	11.22	11.25	4,290,886	-0.13(-1.10%)
Feb 11, 2002	11.03	11.38	11.03	11.38	3,795,033	+0.30(+2.75%)
Feb 08, 2002	10.91	11.13	10.91	11.07	3,732,171	+0.15(+1.35%)
Feb 07, 2002	11.06	11.12	10.92	10.92	3,663,890	-0.18(-1.58%)
Feb 06, 2002	11.27	11.27	10.99	11.10	5,373,091	-0.18(-1.64%)
Feb 05, 2002	11.26	11.32	11.16	11.28	5,988,707	+0.03(+0.25%)
Feb 04, 2002	11.34	11.42	11.24	11.26	5,362,795	-0.13(-1.13%)
Feb 01, 2002	11.44	11.51	11.29	11.39	7,108,304	-0.06(-0.56%)
Jan 31, 2002	11.11	11.45	11.11	11.45	9,595,696	+0.34(+3.02%)
Jan 30, 2002	11.07	11.12	11.03	11.11	6,442,290	+0.03(+0.30%)
Jan 29, 2002	11.27	11.27	11.07	11.08	5,227,316	-0.19(-1.69%)
Jan 28, 2002	11.20	11.32	11.20	11.27	8,971,951	-0.00(-0.02%)
Jan 25, 2002	11.06	11.37	11.03	11.27	10,873,533	+0.18(+1.61%)
Jan 24, 2002	11.16	11.25	11.09	11.09	13,176,131	+0.03(+0.28%)
Jan 23, 2002	10.80	11.06	10.80	11.06	7,331,573	+0.27(+2.48%)
Jan 22, 2002	10.65	10.82	10.64	10.79	5,047,400	+0.12(+1.14%)
Jan 21, 2002	10.66	10.70	10.55	10.67	3,390,222	+0.00(+0.00%)
Jan 18, 2002	10.66	10.70	10.55	10.67	3,390,222	-0.04(-0.40%)
Jan 17, 2002	10.47	10.76	10.46	10.72	4,749,888	+0.29(+2.78%)
Jan 16, 2002	10.65	10.65	10.43	10.43	3,333,321	-0.21(-1.98%)
Jan 15, 2002	10.56	10.79	10.56	10.64	5,064,741	+0.09(+0.86%)
Jan 14, 2002	10.69	10.73	10.52	10.55	3,596,150	-0.19(-1.77%)
Jan 11, 2002	10.84	10.84	10.58	10.74	5,232,193	-0.11(-0.97%)
Jan 10, 2002	10.75	10.85	10.59	10.84	6,721,918	+0.32(+3.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.