The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Union Pacific

  • UNP
  • NYSE
  • Transportation and Environmental Services
  • Latest 109.40
  • Currency US$
  • Change -0.18
  • Percent Change -0.164 %
  • Volume 2,913,600
  • Thu Sep 18, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 109.40 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 110.26 109.32 109.74 109.40 2,913,600
Sep 17 110.25 108.28 108.35 109.58 3,439,867
Sep 16 108.00 106.38 107.16 107.92 3,594,291
Sep 15 107.30 106.41 107.09 107.04 2,928,670
Sep 12 107.90 106.79 107.02 107.01 2,091,887
Sep 11 107.86 106.75 106.98 107.71 1,640,825
Sep 10 107.78 106.90 107.42 107.38 1,696,209
Sep 9 107.94 107.20 107.61 107.47 1,901,741
Sep 8 107.90 107.33 107.65 107.46 2,052,187
Sep 5 107.88 106.81 107.22 107.69 3,660,585
Sep 4 108.74 106.65 106.77 107.25 4,582,056
Sep 3 107.38 106.16 106.67 106.60 2,842,036
Sep 2 106.55 105.49 105.70 106.21 3,225,165
Aug 29 105.36 104.56 105.03 105.27 1,939,605
Aug 28 105.15 104.54 105.07 105.04 1,786,909
Aug 27 105.65 104.84 105.48 105.30 1,904,723
Aug 26 106.08 105.12 106.04 105.56 3,195,573
Aug 25 106.23 105.47 106.20 105.64 2,345,016
Aug 22 106.34 105.58 105.78 105.77 2,306,031
Aug 21 106.30 105.41 106.11 105.86 2,351,153
Aug 20 105.87 104.40 104.68 105.57 3,484,977
Aug 19 104.75 104.14 104.39 104.39 2,357,787
Aug 18 104.07 102.35 102.74 103.79 3,818,645
Aug 15 102.28 101.16 102.16 101.99 2,920,776
Aug 14 101.73 100.70 100.92 101.73 2,664,855
Aug 13 100.69 99.86 99.94 100.57 2,139,010
Aug 12 100.30 99.27 99.82 99.67 2,669,401
Aug 11 100.32 99.00 99.10 99.57 3,024,419
Aug 8 98.70 97.05 97.40 98.64 2,415,420
Aug 7 98.46 97.27 98.00 97.48 2,340,197
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.