Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Union Pacific (NY: UNP )

232.82 +4.88 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 86.34 86.62 85.88 86.32 6,741,547 -0.56(-0.65%)
Apr 29, 2015 87.42 87.81 86.42 86.88 7,487,124 -0.79(-0.90%)
Apr 28, 2015 87.08 87.75 86.79 87.67 6,190,197 +0.31(+0.35%)
Apr 27, 2015 87.22 87.94 87.14 87.36 5,739,488 +0.00(+0.00%)
Apr 24, 2015 87.65 87.73 86.70 87.36 10,427,772 -0.50(-0.56%)
Apr 23, 2015 86.75 89.94 86.33 87.86 14,784,976 -2.12(-2.36%)
Apr 22, 2015 89.06 90.51 88.75 89.98 7,662,347 +1.00(+1.12%)
Apr 21, 2015 89.87 90.04 88.35 88.98 6,773,586 -0.76(-0.85%)
Apr 20, 2015 88.34 89.98 88.29 89.74 5,642,210 +1.64(+1.86%)
Apr 17, 2015 87.82 88.29 87.30 88.10 6,692,513 +0.06(+0.06%)
Apr 16, 2015 86.95 88.13 86.75 88.05 5,555,246 +0.77(+0.88%)
Apr 15, 2015 89.54 89.82 87.27 87.27 6,561,568 -0.63(-0.71%)
Apr 14, 2015 85.50 87.99 84.64 87.90 11,269,325 -0.24(-0.28%)
Apr 13, 2015 90.24 90.67 88.09 88.14 6,498,452 -2.40(-2.65%)
Apr 10, 2015 90.61 91.37 89.98 90.54 8,018,837 +1.32(+1.48%)
Apr 09, 2015 87.64 89.33 87.52 89.22 5,436,948 +1.35(+1.54%)
Apr 08, 2015 87.52 88.42 87.49 87.87 5,457,272 +0.24(+0.27%)
Apr 07, 2015 86.89 88.13 86.45 87.63 7,977,125 +1.19(+1.37%)
Apr 06, 2015 86.41 87.39 86.34 86.44 6,456,245 -0.61(-0.70%)
Apr 02, 2015 87.31 87.05 87.05 87.05 5,629,546 -0.17(-0.20%)
Apr 01, 2015 87.57 87.88 86.44 87.23 6,496,789 -0.79(-0.90%)
Mar 31, 2015 89.11 89.11 87.60 88.01 6,811,073 -1.45(-1.62%)
Mar 30, 2015 88.57 89.69 88.39 89.46 6,388,152 +1.34(+1.52%)
Mar 27, 2015 87.55 88.57 86.77 88.12 7,633,714 +0.22(+0.25%)
Mar 26, 2015 88.62 88.80 86.75 87.90 11,532,019 -2.15(-2.39%)
Mar 25, 2015 91.58 91.87 89.96 90.05 6,704,644 -1.37(-1.50%)
Mar 24, 2015 91.62 92.42 90.45 91.43 6,930,879 -0.22(-0.24%)
Mar 23, 2015 93.33 94.26 91.52 91.65 8,223,501 -3.79(-3.98%)
Mar 20, 2015 95.87 96.42 95.16 95.44 6,227,118 -0.08(-0.09%)
Mar 19, 2015 95.46 96.16 94.90 95.52 4,266,202 -0.19(-0.20%)
Mar 18, 2015 94.33 96.05 93.48 95.71 4,447,983 +1.11(+1.17%)
Mar 17, 2015 94.22 94.94 93.97 94.60 3,202,926 -0.24(-0.26%)
Mar 16, 2015 93.86 94.94 93.74 94.85 6,289,542 +1.79(+1.92%)
Mar 13, 2015 93.64 94.10 92.45 93.06 5,108,202 -0.50(-0.53%)
Mar 12, 2015 93.51 93.89 92.89 93.56 5,969,502 +0.68(+0.73%)
Mar 11, 2015 93.39 94.08 92.86 92.87 5,256,502 -0.37(-0.40%)
Mar 10, 2015 94.20 94.94 93.25 93.25 4,910,357 -1.97(-2.07%)
Mar 09, 2015 94.57 95.78 94.42 95.21 3,205,752 +0.59(+0.62%)
Mar 06, 2015 95.38 96.09 94.34 94.63 4,093,083 -1.53(-1.59%)
Mar 05, 2015 96.15 96.33 95.35 96.16 4,117,208 +0.10(+0.10%)
Mar 04, 2015 95.60 96.11 94.75 96.06 4,823,734 -0.20(-0.21%)
Mar 03, 2015 97.59 97.82 95.96 96.26 4,708,285 -1.86(-1.90%)
Mar 02, 2015 97.72 98.33 97.55 98.12 3,773,469 +0.40(+0.41%)
Feb 27, 2015 98.45 98.65 97.67 97.72 3,415,618 -0.41(-0.41%)
Feb 26, 2015 99.32 99.67 98.07 98.13 3,821,192 -1.35(-1.36%)
Feb 25, 2015 99.54 100.06 99.02 99.48 3,070,695 +0.23(+0.23%)
Feb 24, 2015 99.45 99.79 98.80 99.25 4,598,855 -0.86(-0.86%)
Feb 23, 2015 100.14 100.23 99.18 100.11 3,391,280 +0.07(+0.07%)
Feb 20, 2015 98.45 100.07 97.43 100.04 4,613,029 +1.37(+1.39%)
Feb 19, 2015 99.38 100.17 98.56 98.66 3,214,718 -1.12(-1.13%)
Feb 18, 2015 99.13 100.00 98.71 99.79 2,595,845 +0.66(+0.66%)
Feb 17, 2015 98.66 99.14 98.35 99.13 4,356,149 -0.05(-0.05%)
Feb 13, 2015 100.10 99.18 99.18 99.18 4,165,705 -1.00(-0.99%)
Feb 12, 2015 99.28 100.26 99.01 100.17 5,110,636 +1.37(+1.38%)
Feb 11, 2015 97.88 99.26 97.55 98.81 4,183,931 +1.03(+1.05%)
Feb 10, 2015 96.90 97.97 96.07 97.78 4,980,278 +1.15(+1.19%)
Feb 09, 2015 98.31 98.70 96.23 96.63 5,223,655 -1.91(-1.94%)
Feb 06, 2015 99.50 99.76 98.15 98.54 3,675,937 -0.84(-0.85%)
Feb 05, 2015 98.20 99.59 97.91 99.38 4,159,720 +1.95(+2.00%)
Feb 04, 2015 97.61 98.18 97.01 97.43 3,817,411 -1.09(-1.11%)
Feb 03, 2015 97.22 98.69 96.91 98.52 4,452,826 +2.25(+2.34%)
Feb 02, 2015 95.56 96.32 94.41 96.27 4,026,161 +1.46(+1.54%)
Jan 30, 2015 96.43 96.53 94.75 94.82 5,462,667 -2.33(-2.40%)
Jan 29, 2015 96.58 97.35 95.11 97.15 4,301,133 +0.76(+0.79%)
Jan 28, 2015 98.43 98.77 96.34 96.39 5,658,697 -1.38(-1.41%)
Jan 27, 2015 96.40 98.39 96.18 97.77 4,749,034 -0.38(-0.39%)
Jan 26, 2015 97.49 98.59 96.79 98.15 4,389,282 +1.00(+1.03%)
Jan 23, 2015 97.88 98.85 96.54 97.15 6,334,151 +0.21(+0.22%)
Jan 22, 2015 94.85 97.80 94.66 96.94 7,948,964 +4.39(+4.75%)
Jan 21, 2015 92.67 93.90 92.04 92.55 5,912,605 +0.36(+0.39%)
Jan 20, 2015 91.03 92.56 90.73 92.18 6,734,986 +1.66(+1.83%)
Jan 16, 2015 89.72 90.64 88.88 90.52 10,568,556 +0.89(+0.99%)
Jan 15, 2015 90.09 91.31 89.29 89.63 6,991,509 -0.45(-0.50%)
Jan 14, 2015 89.40 90.59 88.61 90.09 7,697,050 -0.38(-0.42%)
Jan 13, 2015 93.03 93.96 89.58 90.47 6,763,324 -1.73(-1.88%)
Jan 12, 2015 92.49 92.59 91.45 92.20 4,045,922 -0.82(-0.88%)
Jan 09, 2015 94.71 95.03 92.91 93.01 3,712,005 -1.70(-1.79%)
Jan 08, 2015 92.22 94.72 91.83 94.71 5,989,118 +3.42(+3.75%)
Jan 07, 2015 91.54 92.06 90.48 91.29 4,954,957 +0.50(+0.55%)
Jan 06, 2015 92.45 92.46 90.33 90.79 7,817,326 -1.92(-2.07%)
Jan 05, 2015 95.71 95.71 92.60 92.71 5,692,570 -3.24(-3.38%)
Jan 02, 2015 97.02 97.72 95.18 95.95 3,812,738 -0.42(-0.44%)
Dec 31, 2014 97.66 96.37 96.37 96.37 2,899,763 -0.91(-0.93%)
Dec 30, 2014 97.25 97.74 96.82 97.28 2,811,544 -0.36(-0.37%)
Dec 29, 2014 96.70 97.84 96.34 97.64 2,480,416 +0.25(+0.26%)
Dec 26, 2014 97.79 97.88 97.13 97.39 2,062,305 +0.07(+0.07%)
Dec 24, 2014 97.57 97.32 97.32 97.32 1,238,005 -0.31(-0.31%)
Dec 23, 2014 97.81 98.21 97.32 97.63 2,728,147 +0.22(+0.22%)
Dec 22, 2014 96.32 97.67 96.22 97.41 3,933,873 +1.57(+1.64%)
Dec 19, 2014 95.94 97.06 95.55 95.84 7,573,435 -0.32(-0.34%)
Dec 18, 2014 94.61 96.18 94.20 96.16 6,510,640 +3.20(+3.44%)
Dec 17, 2014 90.96 93.37 90.02 92.97 6,839,162 +2.20(+2.42%)
Dec 16, 2014 90.42 93.01 90.26 90.77 5,966,243 -0.11(-0.12%)
Dec 15, 2014 91.53 92.64 90.34 90.88 6,669,812 -0.17(-0.19%)
Dec 12, 2014 91.92 93.64 91.01 91.05 5,962,216 -1.46(-1.57%)
Dec 11, 2014 92.21 93.69 91.80 92.50 4,843,524 +0.53(+0.58%)
Dec 10, 2014 93.77 94.11 91.40 91.97 5,676,492 -1.92(-2.04%)
Dec 09, 2014 91.34 93.94 90.51 93.89 6,898,803 +0.91(+0.97%)
Dec 08, 2014 95.35 95.52 92.44 92.98 6,943,378 -2.97(-3.09%)
Dec 05, 2014 97.08 97.32 95.58 95.95 3,969,251 -0.93(-0.96%)
Dec 04, 2014 97.42 98.08 96.23 96.88 4,217,680 -0.96(-0.98%)
Dec 03, 2014 96.55 98.20 96.50 97.84 6,078,742 +1.60(+1.66%)
Dec 02, 2014 93.01 96.31 92.47 96.24 7,938,806 +3.51(+3.79%)
Dec 01, 2014 94.20 94.35 91.57 92.73 8,720,052 -1.73(-1.83%)
Nov 28, 2014 98.56 98.93 94.28 94.46 7,027,096 -4.89(-4.92%)
Nov 26, 2014 98.85 99.35 99.35 99.35 2,951,039 +0.64(+0.65%)
Nov 25, 2014 98.91 99.59 98.62 98.70 5,027,373 -0.32(-0.33%)
Nov 24, 2014 98.69 99.40 98.62 99.03 3,321,019 +0.85(+0.87%)
Nov 21, 2014 98.43 98.93 97.66 98.17 6,885,164 +0.76(+0.78%)
Nov 20, 2014 96.54 97.47 96.42 97.42 3,302,167 +0.33(+0.34%)
Nov 19, 2014 97.13 97.17 96.40 97.08 3,143,612 -0.10(-0.10%)
Nov 18, 2014 97.18 97.62 96.78 97.18 2,967,292 +0.24(+0.25%)
Nov 17, 2014 96.87 97.45 96.53 96.94 3,208,408 -0.31(-0.32%)
Nov 14, 2014 96.88 97.38 96.68 97.25 3,225,458 +0.37(+0.38%)
Nov 13, 2014 97.01 97.97 96.72 96.88 3,577,144 -0.37(-0.38%)
Nov 12, 2014 97.72 97.75 96.72 97.25 4,171,799 -0.43(-0.44%)
Nov 11, 2014 97.51 98.15 97.09 97.68 3,558,175 +0.27(+0.28%)
Nov 10, 2014 96.12 97.72 96.00 97.41 5,068,425 +1.73(+1.81%)
Nov 07, 2014 95.83 96.41 95.24 95.67 3,984,507 -0.15(-0.16%)
Nov 06, 2014 94.14 96.00 93.93 95.83 5,196,821 +2.04(+2.17%)
Nov 05, 2014 93.48 93.80 92.80 93.79 4,965,870 +0.91(+0.98%)
Nov 04, 2014 92.84 93.40 92.49 92.88 6,067,908 +0.02(+0.02%)
Nov 03, 2014 93.92 93.92 92.58 92.86 4,883,933 -0.96(-1.02%)
Oct 31, 2014 93.70 94.35 93.14 93.82 4,883,445 +1.17(+1.26%)
Oct 30, 2014 92.60 93.40 91.91 92.65 4,960,144 +0.02(+0.03%)
Oct 29, 2014 93.71 94.05 92.10 92.63 5,152,915 -0.97(-1.04%)
Oct 28, 2014 92.73 93.84 92.69 93.60 4,883,897 +1.12(+1.21%)
Oct 27, 2014 92.16 92.61 92.32 92.48 4,552,304 +0.17(+0.18%)
Oct 24, 2014 90.89 92.35 90.15 92.32 5,605,678 +1.89(+2.09%)
Oct 23, 2014 90.11 90.76 88.76 90.42 7,995,545 +4.33(+5.03%)
Oct 22, 2014 87.44 87.92 85.97 86.10 6,828,096 -1.61(-1.84%)
Oct 21, 2014 86.44 87.75 86.32 87.71 4,883,648 +2.18(+2.54%)
Oct 20, 2014 85.08 85.80 84.81 85.53 4,737,413 -0.19(-0.23%)
Oct 17, 2014 85.36 86.19 85.11 85.72 8,837,640 +1.91(+2.28%)
Oct 16, 2014 79.13 84.81 78.96 83.82 11,472,038 +3.49(+4.34%)
Oct 15, 2014 79.56 80.75 77.48 80.33 7,952,485 -0.37(-0.46%)
Oct 14, 2014 79.40 81.62 79.10 80.70 8,614,122 +1.68(+2.12%)
Oct 13, 2014 82.98 83.98 78.83 79.02 9,943,692 -2.63(-3.22%)
Oct 10, 2014 85.00 85.06 81.53 81.65 9,483,534 -3.22(-3.80%)
Oct 09, 2014 87.08 87.27 84.79 84.87 4,633,045 -2.16(-2.48%)
Oct 08, 2014 85.94 87.11 84.44 87.03 5,509,109 +1.33(+1.55%)
Oct 07, 2014 87.42 87.53 85.64 85.70 3,911,105 -2.35(-2.67%)
Oct 06, 2014 88.96 89.30 87.59 88.05 3,289,557 -0.18(-0.20%)
Oct 03, 2014 86.22 88.42 86.06 88.23 4,982,410 +2.75(+3.21%)
Oct 02, 2014 85.32 85.81 84.50 85.48 5,857,895 +0.24(+0.28%)
Oct 01, 2014 86.59 86.73 84.93 85.24 5,607,003 -2.11(-2.42%)
Sep 30, 2014 87.43 88.43 87.24 87.35 4,144,876 -0.09(-0.10%)
Sep 29, 2014 86.97 87.59 86.34 87.44 2,393,790 -0.04(-0.05%)
Sep 26, 2014 86.22 87.73 86.22 87.48 2,536,136 +1.12(+1.30%)
Sep 25, 2014 87.50 87.52 86.18 86.36 3,382,164 -1.21(-1.38%)
Sep 24, 2014 86.93 87.67 86.80 87.57 3,879,246 +0.72(+0.83%)
Sep 23, 2014 87.17 87.48 86.84 86.85 3,306,025 -0.56(-0.65%)
Sep 22, 2014 88.24 88.38 87.39 87.42 2,934,376 -0.69(-0.79%)
Sep 19, 2014 88.60 88.74 87.83 88.11 5,382,270 -0.03(-0.04%)
Sep 18, 2014 88.42 88.83 88.08 88.14 3,616,348 -0.14(-0.16%)
Sep 17, 2014 87.30 88.83 87.24 88.29 4,269,507 +1.34(+1.54%)
Sep 16, 2014 86.34 87.01 85.71 86.95 4,461,176 +0.71(+0.82%)
Sep 15, 2014 86.28 86.45 85.73 86.24 3,635,018 +0.02(+0.03%)
Sep 12, 2014 86.22 86.93 86.04 86.22 2,596,416 -0.56(-0.65%)
Sep 11, 2014 86.19 86.90 86.01 86.78 2,036,565 +0.27(+0.31%)
Sep 10, 2014 86.55 86.59 86.13 86.51 2,105,307 -0.07(-0.08%)
Sep 09, 2014 86.70 86.97 86.37 86.59 2,360,410 +0.01(+0.01%)
Sep 08, 2014 86.73 86.93 86.47 86.58 2,547,141 -0.19(-0.21%)
Sep 05, 2014 86.39 86.92 86.05 86.76 4,543,459 +0.35(+0.41%)
Sep 04, 2014 86.02 87.61 85.93 86.41 5,687,174 +0.52(+0.61%)
Sep 03, 2014 85.94 86.51 85.53 85.89 3,527,477 +0.31(+0.37%)
Sep 02, 2014 85.16 85.85 84.99 85.57 4,003,023 +0.76(+0.89%)
Aug 29, 2014 84.62 84.81 84.81 84.81 2,403,552 +0.19(+0.22%)
Aug 28, 2014 84.65 84.72 84.23 84.63 2,217,203 -0.21(-0.25%)
Aug 27, 2014 84.98 85.12 84.49 84.84 2,364,111 +0.19(+0.23%)
Aug 26, 2014 85.03 85.06 84.29 84.64 3,985,169 -0.06(-0.08%)
Aug 25, 2014 85.16 85.18 84.57 84.71 2,924,447 -0.10(-0.12%)
Aug 22, 2014 84.82 85.22 84.66 84.81 2,875,829 -0.07(-0.09%)
Aug 21, 2014 85.09 85.24 84.52 84.89 2,932,101 +0.23(+0.27%)
Aug 20, 2014 83.94 84.89 83.71 84.65 4,340,231 +0.95(+1.13%)
Aug 19, 2014 83.71 84.00 83.51 83.71 2,940,374 +0.48(+0.58%)
Aug 18, 2014 82.38 83.45 82.07 83.23 4,762,164 +1.44(+1.76%)
Aug 15, 2014 81.92 82.00 81.12 81.78 3,642,472 +0.21(+0.26%)
Aug 14, 2014 80.92 81.57 80.86 81.57 3,323,316 +0.93(+1.15%)
Aug 13, 2014 80.14 80.74 80.07 80.64 2,667,539 +0.72(+0.90%)
Aug 12, 2014 80.04 80.32 79.60 79.92 3,328,985 +0.08(+0.10%)
Aug 11, 2014 79.47 80.44 79.38 79.84 3,771,724 +0.75(+0.94%)
Aug 08, 2014 78.10 79.07 77.82 79.10 3,012,247 +0.93(+1.19%)
Aug 07, 2014 78.58 78.95 78.00 78.17 2,918,406 -0.02(-0.03%)
Aug 06, 2014 77.89 78.60 77.59 78.19 4,109,215 -0.36(-0.46%)
Aug 05, 2014 78.48 79.18 78.10 78.55 3,935,162 -0.26(-0.34%)
Aug 04, 2014 78.68 79.02 78.16 78.82 5,609,659 +0.30(+0.39%)
Aug 01, 2014 78.76 79.54 78.37 78.51 5,246,967 -0.32(-0.41%)
Jul 31, 2014 79.42 79.54 78.55 78.83 5,594,999 -0.93(-1.17%)
Jul 30, 2014 80.31 80.44 79.35 79.76 5,836,205 -0.10(-0.13%)
Jul 29, 2014 80.62 80.66 79.82 79.87 5,001,839 -0.83(-1.03%)
Jul 28, 2014 81.36 81.49 80.44 80.70 3,941,476 -0.82(-1.00%)
Jul 25, 2014 81.39 82.07 81.33 81.52 2,914,986 -0.09(-0.11%)
Jul 24, 2014 81.30 81.95 80.67 81.61 4,095,000 -0.59(-0.72%)
Jul 23, 2014 82.57 82.79 81.61 82.20 4,414,857 -0.28(-0.34%)
Jul 22, 2014 81.69 82.58 81.59 82.48 3,562,712 +0.98(+1.20%)
Jul 21, 2014 81.25 81.70 80.88 81.50 3,425,208 +0.24(+0.30%)
Jul 18, 2014 80.75 81.27 80.48 81.26 3,977,976 +0.71(+0.89%)
Jul 17, 2014 80.96 81.57 80.54 80.55 2,765,711 -1.07(-1.31%)
Jul 16, 2014 81.69 81.79 81.19 81.61 2,699,531 +0.33(+0.40%)
Jul 15, 2014 80.72 81.50 80.66 81.29 3,316,691 +0.22(+0.28%)
Jul 14, 2014 80.78 81.27 80.77 81.06 2,820,323 +0.66(+0.82%)
Jul 11, 2014 79.91 80.53 79.83 80.40 2,602,690 +0.53(+0.66%)
Jul 10, 2014 79.87 80.17 79.60 79.87 3,033,889 -0.80(-0.99%)
Jul 09, 2014 80.62 80.99 80.35 80.68 2,223,459 +0.42(+0.52%)
Jul 08, 2014 80.20 80.46 79.81 80.26 2,521,881 -0.14(-0.17%)
Jul 07, 2014 81.15 81.15 79.95 80.40 3,634,199 -0.58(-0.71%)
Jul 03, 2014 80.34 80.97 80.97 80.97 3,069,589 +0.73(+0.91%)
Jul 02, 2014 80.22 80.81 80.11 80.24 4,328,751 -0.02(-0.03%)
Jul 01, 2014 80.15 80.73 80.00 80.27 4,196,950 +0.28(+0.35%)
Jun 30, 2014 79.82 80.86 79.82 79.99 4,705,904 +0.09(+0.11%)
Jun 27, 2014 79.84 80.14 79.51 79.90 4,045,786 +0.06(+0.07%)
Jun 26, 2014 80.36 80.43 79.51 79.84 3,893,492 -0.42(-0.52%)
Jun 25, 2014 79.89 80.48 79.89 80.26 3,174,100 +0.33(+0.41%)
Jun 24, 2014 80.46 81.15 79.89 79.93 3,087,497 -0.81(-1.00%)
Jun 23, 2014 81.13 81.14 80.49 80.74 3,386,685 -0.31(-0.39%)
Jun 20, 2014 81.04 81.27 80.88 81.05 6,081,561 +0.04(+0.05%)
Jun 19, 2014 80.73 81.34 80.62 81.01 3,147,095 +0.29(+0.36%)
Jun 18, 2014 79.81 80.96 79.77 80.72 4,461,548 +1.04(+1.31%)
Jun 17, 2014 80.14 80.19 79.61 79.68 4,411,193 -0.35(-0.44%)
Jun 16, 2014 80.39 80.68 79.88 80.03 3,910,408 -0.87(-1.08%)
Jun 13, 2014 80.73 81.18 80.45 80.91 2,291,894 +0.18(+0.23%)
Jun 12, 2014 81.60 81.75 80.53 80.72 4,125,307 -0.85(-1.04%)
Jun 11, 2014 81.47 81.67 80.87 81.57 3,120,966 -0.19(-0.23%)
Jun 10, 2014 82.13 82.19 80.91 81.76 4,100,101 +1.19(+1.48%)
Jun 06, 2014 80.37 80.88 79.92 80.57 10,283,909 +0.61(+0.76%)
Jun 05, 2014 78.96 80.34 78.96 79.97 4,370,912 +1.00(+1.27%)
Jun 04, 2014 78.79 79.13 78.73 78.96 2,949,751 +0.18(+0.22%)
Jun 03, 2014 79.43 79.50 78.60 78.79 3,543,346 -0.71(-0.89%)
Jun 02, 2014 79.57 79.68 79.03 79.50 3,289,062 -0.04(-0.05%)
May 30, 2014 78.77 79.61 78.59 79.54 5,686,592 +0.59(+0.74%)
May 29, 2014 78.64 79.01 78.43 78.95 3,331,903 +0.57(+0.73%)
May 28, 2014 78.70 78.92 78.34 78.38 4,092,528 -0.29(-0.37%)
May 27, 2014 78.67 78.95 78.44 78.67 3,051,618 +0.33(+0.42%)
May 23, 2014 78.15 78.34 78.34 78.34 5,319,833 +0.26(+0.33%)
May 22, 2014 77.83 78.21 77.42 78.08 1,994,030 +0.15(+0.19%)
May 21, 2014 77.67 78.24 77.61 77.93 3,868,802 +0.55(+0.71%)
May 20, 2014 78.05 78.38 77.12 77.38 4,577,163 -0.69(-0.88%)
May 19, 2014 77.94 78.15 77.49 78.07 4,021,845 +0.17(+0.22%)
May 16, 2014 76.62 77.93 76.62 77.90 7,376,978 +1.61(+2.11%)
May 15, 2014 76.59 76.72 76.02 76.29 3,722,380 -0.44(-0.57%)
May 14, 2014 77.00 77.15 76.36 76.72 3,623,767 -0.28(-0.36%)
May 13, 2014 76.65 77.49 76.62 77.00 4,070,384 +0.51(+0.66%)
May 12, 2014 75.65 76.52 75.65 76.49 4,909,727 +0.92(+1.22%)
May 09, 2014 75.22 75.82 74.92 75.57 4,162,856 +0.24(+0.32%)
May 08, 2014 75.19 75.77 75.00 75.32 4,735,388 +0.14(+0.19%)
May 07, 2014 74.89 75.39 74.58 75.18 6,653,820 +0.42(+0.56%)
May 06, 2014 74.84 75.15 74.70 74.76 5,269,741 -0.18(-0.24%)
May 05, 2014 74.94 75.21 74.56 74.94 4,629,340 -0.10(-0.13%)
May 02, 2014 75.43 75.62 74.97 75.04 4,707,050 -0.32(-0.42%)
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.