Union Pacific (NY: UNP )

232.07 -0.10 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.65 24.32 24.32 24.32 7,728,314 -0.38(-1.54%)
Dec 30, 2009 24.86 24.90 24.67 24.70 3,728,704 -0.18(-0.70%)
Dec 29, 2009 24.98 25.13 24.88 24.88 3,294,551 -0.11(-0.46%)
Dec 28, 2009 25.20 25.21 24.77 24.99 3,087,043 -0.22(-0.86%)
Dec 24, 2009 25.14 25.27 25.03 25.21 1,750,152 +0.16(+0.65%)
Dec 23, 2009 24.86 25.13 24.69 25.05 5,147,394 +0.29(+1.15%)
Dec 22, 2009 24.62 24.81 24.58 24.76 6,484,903 +0.11(+0.46%)
Dec 21, 2009 24.34 24.66 24.29 24.65 6,999,103 +0.52(+2.16%)
Dec 18, 2009 24.17 24.36 23.92 24.12 9,599,680 +0.03(+0.11%)
Dec 17, 2009 24.42 24.44 23.95 24.10 9,927,219 -0.66(-2.67%)
Dec 16, 2009 24.58 24.82 24.49 24.76 10,160,933 +0.05(+0.21%)
Dec 15, 2009 24.74 24.85 24.55 24.71 7,010,240 -0.14(-0.57%)
Dec 14, 2009 24.86 24.89 24.79 24.85 7,059,810 +0.42(+1.71%)
Dec 11, 2009 24.79 24.79 24.33 24.43 8,410,188 -0.16(-0.63%)
Dec 10, 2009 24.23 24.69 24.23 24.58 10,790,871 +0.42(+1.73%)
Dec 09, 2009 23.98 24.26 23.80 24.17 7,848,208 +0.05(+0.22%)
Dec 08, 2009 24.52 24.59 24.04 24.11 13,680,036 -0.56(-2.27%)
Dec 07, 2009 24.87 24.96 24.67 24.67 10,540,849 -0.15(-0.61%)
Dec 04, 2009 24.76 25.12 24.57 24.82 15,696,990 +0.39(+1.59%)
Dec 03, 2009 24.66 24.70 24.40 24.44 8,294,247 -0.16(-0.63%)
Dec 02, 2009 24.34 24.78 24.34 24.59 7,262,195 +0.11(+0.44%)
Dec 01, 2009 24.36 24.74 24.31 24.49 10,319,254 +0.41(+1.69%)
Nov 30, 2009 24.14 24.45 23.87 24.08 9,652,198 +0.03(+0.11%)
Nov 27, 2009 23.96 24.32 23.74 24.05 5,250,451 -0.50(-2.03%)
Nov 25, 2009 24.58 24.66 24.32 24.55 7,260,270 +0.01(+0.05%)
Nov 24, 2009 24.65 25.11 24.32 24.54 12,310,244 -0.57(-2.28%)
Nov 23, 2009 25.11 25.35 25.02 25.11 9,791,230 +0.40(+1.63%)
Nov 20, 2009 24.51 24.78 24.42 24.71 9,571,284 +0.14(+0.59%)
Nov 19, 2009 24.91 24.91 24.40 24.56 10,874,643 -0.48(-1.93%)
Nov 18, 2009 24.98 25.10 24.72 25.05 10,025,110 -0.01(-0.03%)
Nov 17, 2009 24.65 25.08 24.52 25.05 13,482,247 +0.35(+1.40%)
Nov 16, 2009 24.16 24.71 24.15 24.71 12,236,885 +0.57(+2.36%)
Nov 13, 2009 23.88 24.17 23.79 24.14 7,749,982 +0.40(+1.68%)
Nov 12, 2009 24.01 24.19 23.65 23.74 9,727,912 -0.22(-0.94%)
Nov 11, 2009 23.74 24.14 23.70 23.96 8,808,730 +0.37(+1.56%)
Nov 10, 2009 23.50 23.73 23.32 23.60 14,881,556 -0.10(-0.42%)
Nov 09, 2009 23.61 24.01 23.28 23.69 23,762,526 +0.01(+0.03%)
Nov 06, 2009 22.95 23.98 22.95 23.69 23,798,840 +1.11(+4.91%)
Nov 05, 2009 22.72 23.07 22.48 22.58 16,516,417 +0.11(+0.49%)
Nov 04, 2009 22.96 23.24 22.36 22.47 28,299,688 -0.10(-0.44%)
Nov 03, 2009 21.96 22.57 21.91 22.57 51,832,656 +1.65(+7.90%)
Nov 02, 2009 20.97 21.52 20.59 20.91 16,423,629 -0.03(-0.15%)
Oct 30, 2009 21.39 21.59 20.85 20.94 13,089,280 -0.51(-2.37%)
Oct 29, 2009 21.16 21.70 21.16 21.45 11,865,876 +0.39(+1.86%)
Oct 28, 2009 21.01 21.54 21.01 21.06 20,890,968 +0.14(+0.65%)
Oct 27, 2009 22.05 22.22 20.80 20.92 31,444,192 -1.12(-5.10%)
Oct 26, 2009 22.02 22.41 21.96 22.05 18,005,488 +0.12(+0.55%)
Oct 23, 2009 21.56 22.01 21.43 21.93 47,374,536 -1.29(-5.55%)
Oct 22, 2009 23.71 24.05 22.62 23.22 24,570,864 -0.68(-2.86%)
Oct 21, 2009 24.32 24.67 23.78 23.90 10,462,407 -0.50(-2.05%)
Oct 20, 2009 24.27 24.57 24.24 24.40 8,480,091 +0.04(+0.17%)
Oct 19, 2009 24.25 24.49 24.16 24.36 8,013,199 +0.23(+0.94%)
Oct 16, 2009 23.61 24.23 23.55 24.13 8,985,519 +0.28(+1.19%)
Oct 15, 2009 23.74 24.16 23.55 23.85 10,902,218 -0.03(-0.13%)
Oct 14, 2009 23.07 23.90 23.07 23.88 13,769,930 +1.12(+4.92%)
Oct 13, 2009 22.55 22.79 22.33 22.76 10,457,047 +0.11(+0.50%)
Oct 12, 2009 22.82 23.05 22.48 22.64 7,332,128 -0.07(-0.30%)
Oct 09, 2009 22.57 22.82 22.41 22.71 8,758,023 +0.13(+0.57%)
Oct 08, 2009 22.52 22.77 22.38 22.58 11,884,450 +0.31(+1.38%)
Oct 07, 2009 22.25 22.44 22.11 22.27 6,158,448 -0.06(-0.29%)
Oct 06, 2009 22.49 22.62 22.13 22.34 7,449,056 +0.17(+0.75%)
Oct 05, 2009 21.81 22.27 21.72 22.17 7,601,856 +0.38(+1.73%)
Oct 02, 2009 21.83 22.26 21.67 21.79 12,668,293 -0.26(-1.17%)
Oct 01, 2009 22.44 22.87 22.01 22.05 16,304,820 -0.11(-0.50%)
Sep 30, 2009 22.51 22.60 21.82 22.16 14,406,110 -0.30(-1.34%)
Sep 29, 2009 22.91 22.99 22.43 22.46 7,569,742 -0.51(-2.20%)
Sep 28, 2009 22.85 23.04 22.57 22.97 5,122,575 +0.37(+1.63%)
Sep 25, 2009 22.89 23.06 22.46 22.60 10,000,931 -0.45(-1.94%)
Sep 24, 2009 23.11 23.33 22.79 23.05 8,513,211 -0.05(-0.23%)
Sep 23, 2009 23.55 23.64 23.07 23.10 8,086,011 -0.45(-1.90%)
Sep 22, 2009 23.49 23.79 23.42 23.55 7,220,047 +0.17(+0.73%)
Sep 21, 2009 23.52 23.64 23.26 23.38 5,966,118 -0.32(-1.36%)
Sep 18, 2009 23.75 24.00 23.52 23.70 9,903,253 +0.02(+0.08%)
Sep 17, 2009 23.97 24.02 23.56 23.68 11,298,916 -0.31(-1.30%)
Sep 16, 2009 24.35 24.59 23.75 23.99 10,989,647 -0.17(-0.69%)
Sep 15, 2009 23.90 24.29 23.64 24.16 9,786,449 +0.32(+1.32%)
Sep 14, 2009 23.56 23.92 23.36 23.85 6,045,872 +0.09(+0.37%)
Sep 11, 2009 24.33 24.48 23.55 23.76 14,250,718 -0.38(-1.56%)
Sep 10, 2009 23.79 24.37 23.55 24.13 9,372,470 +0.49(+2.07%)
Sep 09, 2009 23.44 24.05 23.40 23.64 11,175,611 +0.22(+0.94%)
Sep 08, 2009 23.83 23.88 23.40 23.42 12,472,756 -0.14(-0.60%)
Sep 04, 2009 22.62 23.71 22.62 23.56 9,462,663 +0.76(+3.35%)
Sep 03, 2009 22.35 22.92 22.13 22.80 12,500,034 +0.51(+2.27%)
Sep 02, 2009 22.36 22.64 22.24 22.30 8,284,667 -0.22(-1.00%)
Sep 01, 2009 22.61 23.14 22.41 22.52 10,386,694 -0.20(-0.87%)
Aug 31, 2009 22.82 22.92 22.49 22.72 6,527,939 -0.31(-1.35%)
Aug 28, 2009 23.13 23.29 22.87 23.03 7,562,015 +0.03(+0.12%)
Aug 27, 2009 22.82 23.14 22.45 23.00 6,913,976 +0.12(+0.52%)
Aug 26, 2009 23.02 23.06 22.68 22.88 8,349,464 -0.22(-0.97%)
Aug 25, 2009 23.39 23.63 23.03 23.11 7,618,608 -0.09(-0.41%)
Aug 24, 2009 23.52 23.61 23.04 23.20 7,414,619 -0.28(-1.18%)
Aug 21, 2009 23.38 23.69 23.01 23.48 9,528,234 +0.26(+1.13%)
Aug 20, 2009 22.86 23.36 22.65 23.22 9,746,870 +0.51(+2.24%)
Aug 19, 2009 22.32 22.88 22.23 22.71 6,466,172 +0.14(+0.62%)
Aug 18, 2009 22.42 22.74 22.33 22.57 6,136,048 +0.45(+2.04%)
Aug 17, 2009 22.63 22.65 22.10 22.12 7,079,083 -0.93(-4.04%)
Aug 14, 2009 23.27 23.28 22.77 23.05 6,608,137 -0.26(-1.12%)
Aug 13, 2009 23.19 23.31 22.82 23.31 6,007,343 +0.29(+1.27%)
Aug 12, 2009 22.56 23.30 22.56 23.02 11,860,093 +0.28(+1.23%)
Aug 11, 2009 22.14 22.82 22.04 22.74 13,067,579 +0.28(+1.23%)
Aug 10, 2009 23.13 23.13 22.38 22.46 8,834,335 -0.80(-3.42%)
Aug 07, 2009 22.89 23.78 22.84 23.26 12,007,617 +0.74(+3.26%)
Aug 06, 2009 22.59 22.94 22.43 22.52 8,940,506 +0.06(+0.29%)
Aug 05, 2009 22.92 23.02 22.23 22.46 6,312,859 -0.44(-1.94%)
Aug 04, 2009 22.68 23.00 22.48 22.90 10,255,678 +0.08(+0.37%)
Aug 03, 2009 22.27 22.95 21.98 22.82 14,131,765 +1.02(+4.68%)
Jul 31, 2009 21.66 21.98 21.26 21.80 9,007,771 +0.16(+0.72%)
Jul 30, 2009 21.72 22.11 21.61 21.64 9,488,453 +0.37(+1.75%)
Jul 29, 2009 21.09 21.40 20.70 21.27 11,022,794 -0.16(-0.76%)
Jul 28, 2009 21.69 21.89 21.17 21.44 9,732,682 -0.41(-1.86%)
Jul 27, 2009 21.99 22.06 21.38 21.84 9,985,493 -0.14(-0.62%)
Jul 24, 2009 22.25 22.36 21.33 21.98 1,878 -0.44(-1.96%)
Jul 23, 2009 22.25 23.58 22.21 22.42 23,665,558 -0.03(-0.13%)
Jul 22, 2009 22.04 22.77 21.95 22.45 14,631,536 +0.22(+1.01%)
Jul 21, 2009 22.41 22.59 21.88 22.22 11,165,653 +0.15(+0.67%)
Jul 20, 2009 21.69 22.39 21.69 22.08 12,499,113 +0.54(+2.50%)
Jul 17, 2009 21.34 21.80 21.27 21.54 10,348,790 +0.11(+0.51%)
Jul 16, 2009 20.97 21.60 20.86 21.43 9,861,522 +0.33(+1.58%)
Jul 15, 2009 20.45 21.17 20.35 21.09 14,460,361 +0.90(+4.47%)
Jul 14, 2009 19.82 20.26 19.73 20.19 14,513,248 +0.77(+3.96%)
Jul 13, 2009 19.02 19.46 18.99 19.42 9,546,042 +0.33(+1.75%)
Jul 10, 2009 18.68 19.20 18.57 19.09 10,455,197 +0.26(+1.37%)
Jul 09, 2009 18.64 19.19 18.64 18.83 10,852,050 +0.30(+1.64%)
Jul 08, 2009 18.62 18.76 17.99 18.53 11,400,311 -0.05(-0.29%)
Jul 07, 2009 19.14 19.34 18.46 18.58 13,151,319 -0.64(-3.33%)
Jul 06, 2009 19.13 19.29 18.81 19.22 11,949,546 -0.07(-0.35%)
Jul 02, 2009 19.76 19.76 19.24 19.29 10,075,120 -0.70(-3.51%)
Jul 01, 2009 19.80 20.38 19.74 19.99 10,032,395 +0.26(+1.33%)
Jun 30, 2009 19.87 20.25 19.45 19.73 8,612,374 -0.23(-1.18%)
Jun 29, 2009 20.33 20.37 19.87 19.96 9,197,355 -0.23(-1.16%)
Jun 26, 2009 20.06 20.29 19.86 20.20 19,630,160 +0.06(+0.32%)
Jun 25, 2009 19.59 20.26 19.50 20.14 13,042,886 +1.02(+5.31%)
Jun 24, 2009 18.90 19.48 18.83 19.12 12,568,811 +0.36(+1.94%)
Jun 23, 2009 18.68 18.95 18.33 18.76 9,308,738 +0.08(+0.45%)
Jun 22, 2009 19.54 19.58 18.62 18.67 10,609,420 -1.03(-5.25%)
Jun 19, 2009 19.45 19.85 19.17 19.71 13,744,569 +0.47(+2.42%)
Jun 18, 2009 19.51 19.62 19.05 19.24 10,249,466 -0.24(-1.23%)
Jun 17, 2009 19.36 19.75 19.14 19.48 11,534,067 -0.11(-0.56%)
Jun 16, 2009 19.66 20.15 19.53 19.59 10,081,284 +0.03(+0.17%)
Jun 15, 2009 20.46 20.46 19.29 19.56 12,035,904 -1.05(-5.08%)
Jun 12, 2009 20.00 20.62 19.96 20.60 10,427,425 +0.45(+2.26%)
Jun 11, 2009 20.29 20.60 19.92 20.15 9,532,973 -0.10(-0.51%)
Jun 10, 2009 20.59 20.75 19.89 20.25 8,419,505 -0.19(-0.91%)
Jun 09, 2009 20.43 21.01 20.27 20.43 10,350,574 -0.03(-0.15%)
Jun 08, 2009 20.65 20.73 20.23 20.46 12,191,128 +0.08(+0.37%)
Jun 05, 2009 20.67 20.78 20.10 20.39 11,001,505 +0.18(+0.90%)
Jun 04, 2009 19.73 20.34 19.48 20.21 10,687,168 +0.58(+2.95%)
Jun 03, 2009 19.96 20.16 19.36 19.63 13,957,260 -0.46(-2.29%)
Jun 02, 2009 19.81 20.43 19.62 20.09 15,989,090 +0.39(+1.99%)
Jun 01, 2009 19.19 20.17 18.87 19.70 20,535,298 +1.02(+5.48%)
May 29, 2009 17.42 18.69 17.38 18.67 23,126,142 +1.41(+8.14%)
May 28, 2009 17.34 17.37 16.68 17.27 13,004,336 +0.09(+0.55%)
May 27, 2009 18.11 18.23 17.14 17.17 19,495,828 -0.93(-5.14%)
May 26, 2009 17.54 18.46 17.35 18.10 15,978,964 +0.66(+3.77%)
May 22, 2009 17.39 17.79 17.38 17.44 9,338,204 +0.06(+0.33%)
May 21, 2009 17.94 18.00 17.23 17.39 14,128,398 -0.94(-5.13%)
May 20, 2009 18.38 19.05 18.25 18.33 12,743,577 +0.12(+0.69%)
May 19, 2009 18.40 18.70 18.13 18.20 9,438,531 -0.11(-0.62%)
May 18, 2009 17.80 18.33 17.62 18.32 13,346,937 +0.71(+4.06%)
May 15, 2009 17.28 17.99 17.22 17.60 11,991,810 +0.26(+1.48%)
May 14, 2009 17.36 17.86 17.26 17.35 12,167,749 -0.02(-0.09%)
May 13, 2009 18.00 18.00 17.26 17.36 17,467,648 -0.90(-4.93%)
May 12, 2009 18.77 18.88 18.01 18.26 18,862,002 -0.39(-2.07%)
May 11, 2009 19.16 19.34 18.55 18.65 13,769,901 -0.79(-4.08%)
May 08, 2009 19.40 19.82 19.22 19.44 19,260,486 +0.26(+1.38%)
May 07, 2009 20.22 20.22 19.11 19.18 14,461,390 -0.85(-4.26%)
May 06, 2009 20.06 20.40 19.49 20.03 11,018,519 +0.34(+1.75%)
May 05, 2009 20.12 20.27 19.35 19.69 18,397,476 -0.46(-2.31%)
May 04, 2009 18.90 20.25 18.90 20.15 22,675,178 +1.26(+6.68%)
May 01, 2009 18.56 19.38 18.19 18.89 15,317,799 +0.32(+1.71%)
Apr 30, 2009 18.70 19.17 18.54 18.57 16,131,755 +0.08(+0.45%)
Apr 29, 2009 17.99 18.86 17.98 18.49 16,099,946 +0.68(+3.84%)
Apr 28, 2009 17.75 18.12 17.28 17.80 13,501,872 -0.10(-0.57%)
Apr 27, 2009 18.32 18.32 17.61 17.91 16,050,424 -0.66(-3.56%)
Apr 24, 2009 18.79 19.05 18.22 18.57 15,949,314 -0.16(-0.85%)
Apr 23, 2009 18.56 18.93 18.12 18.73 20,111,364 +0.69(+3.83%)
Apr 22, 2009 17.30 18.53 17.21 18.03 22,471,420 +0.29(+1.62%)
Apr 21, 2009 17.32 17.95 17.06 17.75 13,546,472 +0.37(+2.13%)
Apr 20, 2009 17.95 18.10 17.25 17.38 15,180,128 -0.87(-4.78%)
Apr 17, 2009 17.92 18.80 17.89 18.25 18,757,680 +0.42(+2.35%)
Apr 16, 2009 17.82 18.14 17.57 17.83 17,084,190 +0.22(+1.27%)
Apr 15, 2009 17.61 18.26 17.34 17.61 22,852,560 +0.16(+0.91%)
Apr 14, 2009 17.54 17.89 17.23 17.45 13,893,051 -0.22(-1.26%)
Apr 13, 2009 17.38 17.87 17.01 17.67 13,160,545 +0.17(+0.99%)
Apr 09, 2009 16.98 17.67 16.84 17.50 16,879,216 +0.90(+5.44%)
Apr 08, 2009 16.20 16.63 16.11 16.59 13,181,825 +0.48(+3.00%)
Apr 07, 2009 16.58 16.68 15.98 16.11 16,325,387 -0.54(-3.25%)
Apr 06, 2009 17.26 17.32 16.25 16.65 18,453,928 -0.77(-4.40%)
Apr 03, 2009 17.16 17.45 17.04 17.42 24,163,568 +0.32(+1.86%)
Apr 02, 2009 16.04 17.53 16.04 17.10 29,853,600 +1.38(+8.77%)
Apr 01, 2009 15.37 15.87 15.05 15.72 16,075,200 +0.19(+1.19%)
Mar 31, 2009 15.60 15.83 15.15 15.54 14,181,802 +0.05(+0.32%)
Mar 30, 2009 15.65 15.81 15.23 15.49 15,551,710 -1.32(-7.87%)
Mar 26, 2009 15.58 16.87 15.50 16.81 23,012,208 +1.33(+8.62%)
Mar 25, 2009 15.91 16.18 14.92 15.48 16,654,724 -0.46(-2.87%)
Mar 24, 2009 15.68 16.40 15.34 15.93 15,640,177 +0.05(+0.29%)
Mar 23, 2009 15.31 15.90 15.29 15.89 16,889,690 +1.27(+8.66%)
Mar 20, 2009 15.19 15.25 14.50 14.62 15,601,179 -0.29(-1.98%)
Mar 19, 2009 15.09 15.43 14.83 14.92 9,909,432 -0.05(-0.35%)
Mar 18, 2009 15.04 15.20 14.27 14.97 19,893,392 +0.46(+3.18%)
Mar 17, 2009 14.74 15.15 14.47 14.51 14,896,489 -0.20(-1.39%)
Mar 16, 2009 14.63 15.45 14.32 14.71 23,613,546 +0.66(+4.71%)
Mar 13, 2009 14.18 14.46 13.85 14.05 0 -0.03(-0.24%)
Mar 12, 2009 13.76 14.20 13.43 14.08 14,023,922 +0.28(+2.00%)
Mar 11, 2009 13.65 14.05 13.49 13.81 15,980,297 +0.28(+2.07%)
Mar 10, 2009 12.93 13.62 12.93 13.53 23,899,954 +0.82(+6.48%)
Mar 09, 2009 13.06 13.33 12.58 12.71 20,311,022 -0.51(-3.89%)
Mar 06, 2009 13.48 13.91 12.85 13.22 0 -0.17(-1.27%)
Mar 05, 2009 13.81 13.93 12.76 13.39 31,430,164 -0.96(-6.66%)
Mar 04, 2009 14.05 14.57 13.81 14.35 15,898,908 +0.82(+6.03%)
Mar 02, 2009 13.92 13.95 13.40 13.53 18,987,196 -0.65(-4.58%)
Feb 27, 2009 13.91 14.64 13.62 14.18 0 +0.03(+0.24%)
Feb 26, 2009 14.76 14.78 14.09 14.15 17,791,420 -0.50(-3.38%)
Feb 25, 2009 14.97 14.97 14.02 14.64 23,150,722 -0.38(-2.55%)
Feb 24, 2009 14.24 15.18 14.22 15.02 18,980,622 +0.81(+5.67%)
Feb 23, 2009 15.19 15.36 14.15 14.22 13,471,939 -0.86(-5.70%)
Feb 20, 2009 14.63 15.38 14.39 15.08 17,220,388 +0.30(+2.04%)
Feb 19, 2009 15.01 15.42 14.56 14.78 26,103,522 -0.65(-4.22%)
Feb 18, 2009 15.37 15.72 15.18 15.43 13,842,515 +0.06(+0.37%)
Feb 17, 2009 16.03 16.03 15.17 15.37 20,517,940 -1.02(-6.21%)
Feb 13, 2009 16.41 16.71 16.01 16.39 15,886,666 +0.06(+0.37%)
Feb 12, 2009 16.85 16.96 15.67 16.33 25,763,834 -0.74(-4.35%)
Feb 11, 2009 17.68 17.68 16.73 17.07 17,281,172 -0.55(-3.10%)
Feb 10, 2009 18.46 18.57 17.28 17.62 19,500,396 -0.95(-5.13%)
Feb 09, 2009 18.58 18.68 17.89 18.57 13,735,048 +0.01(+0.06%)
Feb 06, 2009 17.85 18.83 17.70 18.56 18,123,780 +0.75(+4.21%)
Feb 05, 2009 17.24 17.92 16.70 17.81 17,698,304 +0.42(+2.43%)
Feb 04, 2009 17.22 17.84 17.01 17.39 15,802,101 +0.24(+1.41%)
Feb 03, 2009 16.41 17.23 16.12 17.14 15,891,251 +0.91(+5.59%)
Feb 02, 2009 16.20 16.42 15.87 16.24 11,046,381 -0.26(-1.55%)
Jan 30, 2009 16.85 16.98 16.29 16.49 0 -0.34(-2.04%)
Jan 29, 2009 17.41 17.43 16.71 16.84 11,891,718 -0.77(-4.39%)
Jan 28, 2009 17.20 17.88 17.17 17.61 21,984,998 +0.67(+3.94%)
Jan 27, 2009 16.31 17.11 16.15 16.94 18,856,576 +0.77(+4.75%)
Jan 26, 2009 16.06 16.67 15.71 16.17 13,664,526 +0.17(+1.04%)
Jan 23, 2009 15.92 16.39 15.53 16.01 16,383,508 -0.28(-1.73%)
Jan 22, 2009 14.81 16.54 14.60 16.29 32,216,380 +1.03(+6.74%)
Jan 21, 2009 14.46 15.55 14.25 15.26 25,515,172 +1.01(+7.11%)
Jan 20, 2009 15.06 15.07 14.14 14.25 26,286,170 -0.98(-6.41%)
Jan 16, 2009 15.76 15.98 15.15 15.22 0 -0.31(-1.96%)
Jan 15, 2009 15.64 15.97 14.63 15.53 32,153,048 -0.12(-0.79%)
Jan 14, 2009 16.26 16.53 15.37 15.65 29,482,164 -1.01(-6.06%)
Jan 13, 2009 16.93 17.57 16.28 16.66 22,659,336 -0.48(-2.79%)
Jan 12, 2009 18.06 18.28 16.94 17.14 23,560,214 -0.98(-5.42%)
Jan 09, 2009 18.62 18.81 17.86 18.12 11,601,065 -0.44(-2.35%)
Jan 08, 2009 18.84 19.07 18.14 18.56 14,638,719 -0.18(-0.96%)
Jan 07, 2009 20.12 20.25 18.42 18.74 20,395,964 -1.60(-7.87%)
Jan 06, 2009 19.79 20.59 19.68 20.34 18,629,322 +0.74(+3.77%)
Jan 05, 2009 19.09 19.81 18.68 19.60 16,715,313 +0.72(+3.83%)
Jan 02, 2009 18.05 18.98 17.98 18.88 0 +0.88(+4.87%)
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.