Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	150.68	151.29	148.10	150.25	4,679,593	-2.43(-1.59%)
May 30, 2019	152.19	153.04	151.34	152.69	2,398,157	+1.22(+0.81%)
May 29, 2019	151.86	152.16	150.68	151.46	3,477,632	-0.73(-0.48%)
May 28, 2019	155.05	155.95	152.18	152.19	4,117,041	-2.11(-1.37%)
May 24, 2019	155.66	155.92	153.23	154.30	2,002,408	-0.43(-0.28%)
May 23, 2019	154.50	154.97	152.15	154.73	3,889,041	-1.62(-1.04%)
May 22, 2019	156.51	157.00	155.06	156.35	2,226,304	-0.52(-0.33%)
May 21, 2019	157.74	158.03	156.35	156.87	2,811,190	+0.27(+0.17%)
May 20, 2019	156.00	157.45	155.22	156.61	3,420,340	+0.11(+0.07%)
May 17, 2019	155.54	157.82	155.31	156.50	5,128,425	-0.91(-0.57%)
May 16, 2019	156.01	158.21	155.83	157.40	5,724,883	+1.67(+1.07%)
May 15, 2019	155.49	156.69	154.49	155.74	4,562,697	-0.65(-0.41%)
May 14, 2019	154.59	157.91	154.55	156.38	2,857,137	+2.42(+1.57%)
May 13, 2019	154.49	155.38	152.47	153.96	4,072,047	-3.70(-2.35%)
May 10, 2019	156.24	157.97	153.98	157.66	2,967,573	+0.26(+0.17%)
May 09, 2019	155.94	157.78	154.79	157.40	2,386,029	+0.04(+0.03%)
May 08, 2019	156.73	158.78	156.43	157.36	2,582,538	+0.74(+0.47%)
May 07, 2019	156.69	157.48	154.45	156.62	5,073,667	-2.16(-1.36%)
May 06, 2019	157.96	160.99	157.45	158.77	3,019,310	-1.83(-1.14%)
May 03, 2019	159.43	161.34	159.12	160.60	3,045,455	+2.97(+1.88%)
May 02, 2019	156.44	157.70	155.77	157.64	2,581,161	+0.47(+0.30%)
May 01, 2019	158.64	159.54	156.88	157.16	2,902,547	-1.51(-0.95%)
Apr 30, 2019	157.81	159.22	156.71	158.67	2,727,068	+0.56(+0.36%)
Apr 29, 2019	158.69	159.30	158.02	158.10	2,049,057	-0.73(-0.46%)
Apr 26, 2019	157.34	158.86	156.96	158.83	2,492,690	+1.55(+0.99%)
Apr 25, 2019	156.96	158.76	156.07	157.28	2,454,661	-1.21(-0.76%)
Apr 24, 2019	159.12	160.51	158.39	158.49	3,190,113	+0.10(+0.06%)
Apr 23, 2019	158.85	159.06	157.14	158.39	3,665,237	-0.89(-0.56%)
Apr 22, 2019	158.37	160.92	157.84	159.28	5,545,214	+0.95(+0.60%)
Apr 18, 2019	157.02	159.32	156.48	158.33	9,690,249	+6.61(+4.36%)
Apr 17, 2019	153.35	154.41	151.17	151.71	6,034,216	+1.16(+0.77%)
Apr 16, 2019	150.37	150.88	149.61	150.55	2,634,791	+0.31(+0.21%)
Apr 15, 2019	151.91	152.57	149.68	150.23	3,406,052	-1.68(-1.10%)
Apr 12, 2019	150.38	152.03	149.67	151.91	3,449,708	+2.54(+1.70%)
Apr 11, 2019	149.31	149.70	148.11	149.37	2,653,839	+0.29(+0.19%)
Apr 10, 2019	149.54	149.93	147.85	149.09	3,962,796	+0.23(+0.16%)
Apr 09, 2019	150.17	150.17	148.57	148.85	3,375,338	-2.33(-1.54%)
Apr 08, 2019	150.94	151.29	150.01	151.18	2,879,600	-0.03(-0.02%)
Apr 05, 2019	151.60	152.35	151.02	151.21	2,470,820	-0.06(-0.04%)
Apr 04, 2019	151.71	152.51	150.84	151.27	3,111,543	-0.74(-0.48%)
Apr 03, 2019	152.68	153.27	151.41	152.01	2,978,202	-0.15(-0.10%)
Apr 02, 2019	152.96	153.51	151.58	152.16	2,521,591	-1.02(-0.67%)
Apr 01, 2019	151.41	153.50	151.04	153.18	3,762,414	+3.33(+2.22%)
Mar 29, 2019	148.93	150.69	148.60	149.85	4,069,199	+1.79(+1.21%)
Mar 28, 2019	146.76	148.31	146.76	148.06	3,157,308	+1.96(+1.34%)
Mar 27, 2019	144.91	146.62	144.74	146.09	3,204,404	+1.08(+0.74%)
Mar 26, 2019	146.14	146.14	143.63	145.02	2,932,544	+0.28(+0.19%)
Mar 25, 2019	144.03	146.71	143.93	144.74	3,500,506	+0.79(+0.55%)
Mar 22, 2019	145.27	145.58	143.44	143.95	3,968,442	-1.78(-1.22%)
Mar 21, 2019	143.32	146.33	142.95	145.73	3,700,707	+1.44(+1.00%)
Mar 20, 2019	144.39	145.57	143.54	144.29	4,242,756	+0.22(+0.16%)
Mar 19, 2019	148.66	148.71	143.67	144.07	6,391,277	-4.92(-3.30%)
Mar 18, 2019	147.88	150.18	147.54	148.99	4,216,050	+1.11(+0.75%)
Mar 15, 2019	147.42	149.32	147.17	147.88	10,859,380	-0.15(-0.10%)
Mar 14, 2019	149.83	149.97	147.52	148.03	4,197,755	-1.49(-0.99%)
Mar 13, 2019	148.86	151.38	148.05	149.52	4,301,473	+1.79(+1.21%)
Mar 12, 2019	148.76	149.45	147.46	147.72	5,270,476	-0.69(-0.46%)
Mar 11, 2019	147.07	149.62	146.69	148.41	4,520,812	+1.16(+0.79%)
Mar 08, 2019	146.68	147.41	145.02	147.25	3,218,739	-0.57(-0.39%)
Mar 07, 2019	148.55	148.86	147.12	147.82	4,620,314	-0.87(-0.58%)
Mar 06, 2019	149.59	149.86	148.31	148.69	3,423,053	-0.78(-0.52%)
Mar 05, 2019	150.31	151.63	149.47	149.47	3,118,538	-0.53(-0.35%)
Mar 04, 2019	149.97	152.46	148.77	150.00	4,843,685	-0.06(-0.04%)

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.