Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	156.90	158.05	155.22	156.60	3,988,344	-0.60(-0.38%)
May 28, 2020	159.53	160.09	156.11	157.20	4,410,064	-2.18(-1.37%)
May 27, 2020	157.56	159.59	156.86	159.38	3,462,579	+3.61(+2.32%)
May 26, 2020	156.15	156.78	154.28	155.76	4,527,220	+4.35(+2.87%)
May 22, 2020	150.06	151.66	148.67	151.42	1,934,789	+1.44(+0.96%)
May 21, 2020	151.50	152.17	149.45	149.98	2,483,736	-2.24(-1.47%)
May 20, 2020	151.27	154.66	150.49	152.22	4,684,066	+6.21(+4.25%)
May 19, 2020	145.88	149.35	145.54	146.01	3,421,039	+0.13(+0.09%)
May 18, 2020	144.36	147.47	142.86	145.88	5,915,150	+7.22(+5.21%)
May 15, 2020	138.43	140.16	137.30	138.66	5,593,307	-1.10(-0.79%)
May 14, 2020	138.26	139.98	134.81	139.76	4,287,100	-0.28(-0.20%)
May 13, 2020	140.21	141.14	138.01	140.03	3,817,345	-1.15(-0.81%)
May 12, 2020	143.31	144.10	141.18	141.18	2,927,309	-2.62(-1.82%)
May 11, 2020	143.64	144.81	142.84	143.80	3,116,754	-1.29(-0.89%)
May 08, 2020	145.49	146.10	144.74	145.09	2,518,891	+1.87(+1.31%)
May 07, 2020	143.53	144.82	142.60	143.22	2,630,410	+1.76(+1.24%)
May 06, 2020	143.55	144.06	141.09	141.46	2,285,321	-1.91(-1.33%)
May 05, 2020	143.54	145.94	142.91	143.37	2,475,450	+1.43(+1.01%)
May 04, 2020	142.23	142.29	139.71	141.94	2,635,465	-1.67(-1.16%)
May 01, 2020	144.58	144.58	141.87	143.61	3,369,248	-2.89(-1.97%)
Apr 30, 2020	147.18	148.38	145.06	146.49	4,098,117	-2.99(-2.00%)
Apr 29, 2020	151.42	152.40	149.24	149.48	3,030,838	+1.55(+1.05%)
Apr 28, 2020	148.08	148.94	145.77	147.93	3,460,990	+2.20(+1.51%)
Apr 27, 2020	146.59	147.81	144.87	145.73	5,054,568	+2.63(+1.84%)
Apr 24, 2020	143.46	144.92	140.67	143.10	5,235,865	+3.48(+2.50%)
Apr 23, 2020	143.86	145.09	139.34	139.62	6,798,290	+4.76(+3.53%)
Apr 22, 2020	134.34	136.01	132.82	134.86	4,331,197	+2.47(+1.86%)
Apr 21, 2020	130.65	133.68	129.47	132.39	4,416,653	-2.02(-1.50%)
Apr 20, 2020	135.05	136.77	132.53	134.41	4,678,539	-3.01(-2.19%)
Apr 17, 2020	136.23	138.30	135.33	137.42	5,542,587	+5.41(+4.10%)
Apr 16, 2020	134.38	134.79	129.51	132.01	5,469,599	-2.45(-1.82%)
Apr 15, 2020	135.15	135.15	131.68	134.46	3,770,743	-2.12(-1.55%)
Apr 14, 2020	136.69	138.74	135.51	136.57	2,438,812	+1.90(+1.41%)
Apr 13, 2020	135.54	136.68	132.66	134.68	2,754,273	-1.68(-1.23%)
Apr 09, 2020	138.67	140.44	134.81	136.35	4,947,577	-0.82(-0.59%)
Apr 08, 2020	135.25	138.24	133.31	137.17	3,954,734	+3.54(+2.65%)
Apr 07, 2020	139.66	140.74	133.17	133.63	5,158,554	-1.92(-1.41%)
Apr 06, 2020	133.65	136.87	133.59	135.55	5,307,544	+8.51(+6.70%)
Apr 03, 2020	129.15	130.69	125.22	127.04	4,459,135	-2.96(-2.28%)
Apr 02, 2020	124.01	130.52	123.58	130.00	6,554,423	+4.87(+3.89%)
Apr 01, 2020	122.88	126.49	121.48	125.13	5,590,843	-4.17(-3.23%)
Mar 31, 2020	126.26	132.67	126.09	129.30	4,632,532	+0.77(+0.60%)
Mar 30, 2020	126.10	131.38	124.98	128.53	3,609,735	+1.05(+0.83%)
Mar 27, 2020	124.33	131.67	123.00	127.48	5,412,677	-3.15(-2.41%)
Mar 26, 2020	125.63	131.46	122.87	130.63	6,619,477	+8.78(+7.21%)
Mar 25, 2020	116.78	129.35	116.43	121.85	7,551,584	+3.70(+3.14%)
Mar 24, 2020	111.26	119.28	108.92	118.15	7,655,922	+13.60(+13.00%)
Mar 23, 2020	101.20	109.41	100.49	104.55	6,556,855	-3.48(-3.22%)
Mar 20, 2020	113.77	115.29	104.02	108.03	7,273,295	-3.49(-3.13%)
Mar 19, 2020	104.77	113.39	102.39	111.53	9,287,143	+6.02(+5.71%)
Mar 18, 2020	110.72	113.05	96.34	105.50	11,856,501	-12.42(-10.53%)
Mar 17, 2020	116.73	121.67	110.36	117.93	8,749,710	+3.24(+2.82%)
Mar 16, 2020	117.39	124.56	112.12	114.69	7,747,331	-17.19(-13.03%)
Mar 13, 2020	127.94	131.88	123.59	131.88	8,602,168	+7.00(+5.61%)
Mar 12, 2020	119.32	130.35	114.60	124.88	9,604,304	-4.91(-3.78%)
Mar 11, 2020	130.20	131.50	127.35	129.78	7,717,476	-4.82(-3.58%)
Mar 10, 2020	130.03	134.77	127.59	134.60	8,824,596	+10.07(+8.08%)
Mar 09, 2020	133.12	133.47	122.10	124.54	10,253,233	-18.56(-12.97%)
Mar 06, 2020	137.08	143.87	136.49	143.10	5,064,725	+1.04(+0.73%)
Mar 05, 2020	144.52	146.50	140.93	142.07	5,346,826	-6.61(-4.45%)
Mar 04, 2020	146.55	149.42	145.06	148.68	4,815,658	+4.43(+3.07%)
Mar 03, 2020	147.33	153.67	143.34	144.25	6,167,156	-2.75(-1.87%)

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.