Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.90	23.58	23.58	23.58	7,970,492	-0.37(-1.54%)
Dec 30, 2009	24.11	24.14	23.92	23.95	3,845,548	-0.17(-0.70%)
Dec 29, 2009	24.22	24.36	24.12	24.12	3,397,790	-0.11(-0.46%)
Dec 28, 2009	24.43	24.44	24.01	24.23	3,183,780	-0.21(-0.86%)
Dec 24, 2009	24.37	24.50	24.27	24.44	1,804,995	+0.16(+0.65%)
Dec 23, 2009	24.11	24.37	23.94	24.28	5,308,695	+0.28(+1.15%)
Dec 22, 2009	23.87	24.06	23.84	24.01	6,688,116	+0.11(+0.46%)
Dec 21, 2009	23.60	23.91	23.55	23.90	7,218,429	+0.51(+2.16%)
Dec 18, 2009	23.44	23.62	23.20	23.39	9,900,499	+0.03(+0.11%)
Dec 17, 2009	23.68	23.70	23.23	23.37	10,238,302	-0.64(-2.67%)
Dec 16, 2009	23.83	24.07	23.75	24.01	10,479,341	+0.05(+0.21%)
Dec 15, 2009	23.99	24.10	23.80	23.96	7,229,915	-0.14(-0.57%)
Dec 14, 2009	24.10	24.14	24.03	24.09	7,281,040	+0.41(+1.71%)
Dec 11, 2009	24.03	24.03	23.59	23.69	8,673,733	-0.15(-0.63%)
Dec 10, 2009	23.50	23.94	23.50	23.84	11,129,019	+0.41(+1.73%)
Dec 09, 2009	23.25	23.52	23.08	23.43	8,094,143	+0.05(+0.22%)
Dec 08, 2009	23.77	23.84	23.31	23.38	14,108,719	-0.54(-2.27%)
Dec 07, 2009	24.11	24.20	23.92	23.92	10,871,162	-0.15(-0.61%)
Dec 04, 2009	24.01	24.36	23.83	24.07	16,188,877	+0.38(+1.59%)
Dec 03, 2009	23.91	23.95	23.66	23.69	8,554,159	-0.15(-0.63%)
Dec 02, 2009	23.60	24.03	23.60	23.85	7,489,767	+0.10(+0.44%)
Dec 01, 2009	23.62	23.99	23.57	23.74	10,642,622	+0.39(+1.69%)
Nov 30, 2009	23.40	23.71	23.14	23.35	9,954,664	+0.03(+0.11%)
Nov 27, 2009	23.23	23.58	23.02	23.32	5,414,981	-0.48(-2.03%)
Nov 25, 2009	23.84	23.91	23.58	23.80	7,487,780	-0.04(-0.15%)
Nov 24, 2009	23.95	24.40	23.63	23.84	12,669,476	-0.56(-2.28%)
Nov 23, 2009	24.39	24.63	24.31	24.40	10,076,952	+0.39(+1.63%)
Nov 20, 2009	23.82	24.08	23.73	24.01	9,850,589	+0.14(+0.59%)
Nov 19, 2009	24.21	24.21	23.71	23.87	11,191,981	-0.47(-1.93%)
Nov 18, 2009	24.27	24.38	24.02	24.34	10,317,658	-0.01(-0.03%)
Nov 17, 2009	23.95	24.37	23.82	24.34	13,875,679	+0.34(+1.40%)
Nov 16, 2009	23.48	24.01	23.46	24.01	12,593,976	+0.55(+2.36%)
Nov 13, 2009	23.20	23.48	23.11	23.45	7,976,138	+0.39(+1.68%)
Nov 12, 2009	23.32	23.50	22.98	23.07	10,011,787	-0.22(-0.94%)
Nov 11, 2009	23.07	23.46	23.03	23.28	9,065,781	+0.36(+1.56%)
Nov 10, 2009	22.84	23.06	22.66	22.93	15,315,822	-0.10(-0.42%)
Nov 09, 2009	22.94	23.32	22.62	23.02	24,455,952	+0.01(+0.03%)
Nov 06, 2009	22.30	23.30	22.30	23.01	24,493,324	+1.08(+4.91%)
Nov 05, 2009	22.07	22.41	21.84	21.94	16,998,390	+0.11(+0.49%)
Nov 04, 2009	22.31	22.58	21.72	21.83	29,125,514	-0.10(-0.44%)
Nov 03, 2009	21.34	21.93	21.29	21.93	53,345,208	+1.61(+7.90%)
Nov 02, 2009	20.38	20.91	20.00	20.32	16,902,894	-0.03(-0.14%)
Oct 30, 2009	20.79	20.98	20.25	20.35	13,471,245	-0.49(-2.37%)
Oct 29, 2009	20.56	21.09	20.56	20.84	12,212,140	+0.38(+1.86%)
Oct 28, 2009	20.42	20.93	20.42	20.46	21,500,596	+0.13(+0.65%)
Oct 27, 2009	21.42	21.59	20.21	20.33	32,361,780	-1.09(-5.10%)
Oct 26, 2009	21.39	21.77	21.34	21.42	18,530,914	+0.12(+0.55%)
Oct 23, 2009	20.95	21.38	20.82	21.31	48,756,996	-1.25(-5.55%)
Oct 22, 2009	23.04	23.37	21.98	22.56	25,287,878	-0.66(-2.86%)
Oct 21, 2009	23.63	23.97	23.11	23.22	10,767,716	-0.49(-2.05%)
Oct 20, 2009	23.58	23.87	23.55	23.71	8,727,553	+0.04(+0.17%)
Oct 19, 2009	23.56	23.80	23.48	23.67	8,247,036	+0.22(+0.94%)
Oct 16, 2009	22.94	23.54	22.88	23.45	9,247,730	+0.28(+1.19%)
Oct 15, 2009	23.07	23.48	22.88	23.17	11,220,361	-0.03(-0.13%)
Oct 14, 2009	22.41	23.22	22.41	23.20	14,171,757	+1.09(+4.92%)
Oct 13, 2009	21.91	22.14	21.70	22.11	10,762,199	+0.11(+0.50%)
Oct 12, 2009	22.17	22.40	21.84	22.00	7,546,091	-0.07(-0.30%)
Oct 09, 2009	21.93	22.17	21.78	22.07	9,013,595	+0.13(+0.57%)
Oct 08, 2009	21.88	22.13	21.75	21.94	12,231,256	+0.30(+1.38%)
Oct 07, 2009	21.62	21.80	21.49	21.64	6,338,161	-0.06(-0.29%)
Oct 06, 2009	21.85	21.98	21.50	21.70	7,666,431	+0.16(+0.75%)
Oct 05, 2009	21.20	21.63	21.11	21.54	7,823,689	+0.37(+1.73%)
Oct 02, 2009	21.21	21.63	21.06	21.18	13,037,973	-0.25(-1.17%)

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.