Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.75	10.75	10.63	10.70	4,189,888	-0.05(-0.46%)
May 27, 2004	10.60	10.80	10.59	10.75	7,470,496	+0.18(+1.67%)
May 26, 2004	10.49	10.57	10.41	10.57	9,073,185	+0.15(+1.46%)
May 25, 2004	10.37	10.43	10.33	10.42	6,053,696	+0.02(+0.19%)
May 24, 2004	10.38	10.43	10.31	10.40	4,485,350	+0.08(+0.76%)
May 21, 2004	10.32	10.35	10.25	10.32	3,785,945	+0.07(+0.68%)
May 20, 2004	10.40	10.40	10.21	10.25	6,566,121	-0.08(-0.80%)
May 19, 2004	10.42	10.47	10.32	10.33	7,991,642	+0.01(+0.05%)
May 18, 2004	10.37	10.38	10.29	10.33	6,023,714	-0.03(-0.28%)
May 17, 2004	10.44	10.49	10.36	10.36	6,324,627	-0.17(-1.59%)
May 14, 2004	10.52	10.59	10.46	10.52	5,699,360	-0.03(-0.26%)
May 13, 2004	10.39	10.60	10.37	10.55	8,144,279	+0.14(+1.30%)
May 12, 2004	10.42	10.43	10.24	10.42	10,660,066	-0.03(-0.25%)
May 11, 2004	10.38	10.50	10.38	10.44	7,072,004	+0.04(+0.41%)
May 10, 2004	10.44	10.47	10.36	10.40	6,199,792	-0.05(-0.53%)
May 07, 2004	10.61	10.64	10.44	10.45	7,300,959	-0.19(-1.81%)
May 06, 2004	10.68	10.69	10.58	10.65	6,372,599	-0.08(-0.70%)
May 05, 2004	10.74	10.77	10.68	10.72	10,050,063	-0.03(-0.31%)
May 04, 2004	10.75	10.82	10.72	10.76	8,419,572	-0.01(-0.12%)
May 03, 2004	10.80	10.80	10.73	10.77	8,422,842	-0.04(-0.39%)
Apr 30, 2004	10.87	10.89	10.78	10.81	7,179,395	-0.07(-0.62%)
Apr 29, 2004	10.98	11.00	10.84	10.88	11,422,706	-0.11(-0.98%)
Apr 28, 2004	10.87	11.09	10.86	10.99	8,897,108	+0.12(+1.06%)
Apr 27, 2004	10.89	10.94	10.81	10.87	7,229,547	-0.04(-0.35%)
Apr 26, 2004	10.98	11.00	10.89	10.91	8,887,840	-0.07(-0.62%)
Apr 23, 2004	10.95	10.99	10.84	10.98	11,863,719	+0.13(+1.17%)
Apr 22, 2004	10.64	10.87	10.62	10.85	11,077,092	+0.19(+1.75%)
Apr 21, 2004	10.59	10.68	10.53	10.66	10,878,664	+0.11(+1.06%)
Apr 20, 2004	10.55	10.60	10.53	10.55	8,338,347	+0.00(+0.02%)
Apr 19, 2004	10.55	10.60	10.41	10.55	5,990,461	-0.00(-0.02%)
Apr 16, 2004	10.47	10.58	10.38	10.55	13,209,651	+0.04(+0.37%)
Apr 15, 2004	10.54	10.59	10.48	10.51	8,936,902	+0.00(+0.00%)
Apr 14, 2004	10.40	10.54	10.39	10.51	11,906,239	+0.10(+0.95%)
Apr 13, 2004	10.55	10.55	10.41	10.41	7,764,867	-0.05(-0.51%)
Apr 12, 2004	10.47	10.50	10.40	10.47	8,839,869	+0.00(+0.02%)
Apr 08, 2004	10.62	10.63	10.47	10.47	14,034,436	-0.18(-1.65%)
Apr 07, 2004	10.75	10.75	10.62	10.64	11,048,746	-0.11(-0.99%)
Apr 06, 2004	10.74	10.81	10.70	10.75	14,152,185	-0.01(-0.05%)
Apr 05, 2004	10.86	10.90	10.71	10.75	16,037,798	-0.22(-1.99%)
Apr 02, 2004	11.02	11.05	10.91	10.97	14,991,144	+0.01(+0.08%)
Apr 01, 2004	10.95	10.99	10.89	10.96	13,867,626	-0.01(-0.10%)
Mar 31, 2004	11.08	11.08	10.89	10.97	17,521,104	-0.11(-0.99%)
Mar 30, 2004	11.21	11.21	11.01	11.08	10,626,268	-0.13(-1.16%)
Mar 29, 2004	11.16	11.25	11.12	11.21	6,011,176	+0.05(+0.46%)
Mar 26, 2004	11.12	11.22	11.10	11.16	4,478,808	+0.01(+0.13%)
Mar 25, 2004	11.07	11.17	11.05	11.15	6,432,563	+0.13(+1.20%)
Mar 24, 2004	10.96	11.05	10.96	11.02	7,143,961	-0.08(-0.76%)
Mar 23, 2004	11.17	11.24	11.09	11.10	8,270,205	-0.02(-0.20%)
Mar 22, 2004	11.22	11.27	11.08	11.12	5,496,571	-0.10(-0.87%)
Mar 19, 2004	11.30	11.33	11.21	11.22	8,035,253	-0.15(-1.31%)
Mar 18, 2004	11.34	11.42	11.26	11.37	4,610,185	+0.00(+0.03%)
Mar 17, 2004	11.41	11.42	11.36	11.36	5,517,831	+0.02(+0.19%)
Mar 16, 2004	11.39	11.42	11.26	11.34	6,508,882	-0.03(-0.24%)
Mar 15, 2004	11.45	11.45	11.31	11.37	9,407,897	-0.06(-0.51%)
Mar 12, 2004	11.21	11.43	11.21	11.43	5,371,190	+0.21(+1.91%)
Mar 11, 2004	11.17	11.29	11.17	11.21	10,524,873	-0.02(-0.16%)
Mar 10, 2004	11.28	11.31	11.23	11.23	10,575,025	-0.07(-0.59%)
Mar 09, 2004	11.34	11.36	11.24	11.30	8,188,980	-0.05(-0.40%)
Mar 08, 2004	11.30	11.41	11.27	11.34	4,146,277	+0.00(+0.02%)
Mar 05, 2004	11.23	11.39	11.19	11.34	6,559,034	+0.11(+0.98%)
Mar 04, 2004	11.37	11.39	11.20	11.23	9,132,060	-0.16(-1.37%)
Mar 03, 2004	11.39	11.43	11.33	11.39	5,205,470	-0.05(-0.43%)
Mar 02, 2004	11.46	11.52	11.44	11.44	7,363,650	-0.03(-0.26%)

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.