UnionPacific (UPAC34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 0.592885375494 | 354.2 | 356.3 | 354.2 | 53 | 356.2 | DR |
| 4 | 4.73 | 1.34539352049 | 351.57 | 366.67 | 347.2 | 273 | 356.21369625 | DR |
| 12 | 20.52 | 6.11114420156 | 335.78 | 366.67 | 322 | 2159 | 331.0944954 | DR |
| 26 | 51.88 | 17.0422442678 | 304.42 | 366.67 | 301.35 | 1299 | 330.94478289 | DR |
| 52 | 55.4 | 18.4114323696 | 300.9 | 366.67 | 282.5 | 1820 | 313.43783338 | DR |
| 156 | 0.09 | 0.0252659947784 | 356.21 | 366.67 | 210.49 | 958 | 298.68158268 | DR |
| 260 | 172 | 93.326098752 | 184.3 | 366.67 | 153.71 | 819 | 279.87954812 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 356.3 | 0 | 0.00 | 356.3 | 356.3 | 356.3 | 0 |
| 1734643800 | 356.3 | 0 | 0.00 | 356.3 | 356.3 | 356.3 | 0 |
| 1734557400 | 356.3 | 2.1 | 0.59 | 356.3 | 356.3 | 356.3 | 100 |
| 1734470940 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734384540 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734125340 | 354.2 | 2.11 | 0.60 | 354.2 | 354.2 | 354.2 | 5 |
| 1734039000 | 352.09 | 1.39 | 0.40 | 352 | 352.09 | 352 | 852 |
| 1733952600 | 350.7 | 0 | 0.00 | 350.7 | 350.7 | 350.7 | 0 |
| 1733866200 | 350.7 | 0 | 0.00 | 350.7 | 350.7 | 350.7 | 0 |
| 1733779800 | 350.7 | 0 | 0.00 | 350.7 | 350.7 | 350.7 | 0 |
| 1733520600 | 350.7 | 0 | 0.00 | 350.7 | 350.7 | 350.7 | 0 |
| 1733434200 | 350.7 | -14.86 | -4.06 | 350.35 | 351.05 | 347.2 | 60 |
| 1733347740 | 365.56 | 0 | 0.00 | 365.56 | 365.56 | 365.56 | 0 |
| 1733261340 | 365.56 | 0 | 0.00 | 365.56 | 365.56 | 365.56 | 0 |
| 1733174940 | 365.56 | 3.02 | 0.83 | 365.93 | 366.67 | 364.45 | 240 |
| 1732915800 | 362.54 | 0 | 0.00 | 362.54 | 362.54 | 362.54 | 0 |
| 1732829400 | 362.54 | 0 | 0.00 | 362.54 | 362.54 | 362.54 | 0 |
| 1732743000 | 362.54 | 5.88 | 1.65 | 362.46 | 363.57 | 361.37 | 60 |
| 1732656600 | 356.66 | -5.84 | -1.61 | 357.48 | 357.48 | 356.66 | 726 |
| 1732570140 | 362.5 | 24.88 | 7.37 | 351.57 | 362.75 | 351.57 | 143 |
| 1732311000 | 337.62 | 0 | 0.00 | 337.62 | 337.62 | 337.62 | 0 |
| 1732224600 | 337.62 | 0 | 0.00 | 337.62 | 337.62 | 337.62 | 0 |
| 1732051800 | 337.62 | -0.08 | -0.02 | 337.62 | 337.62 | 337.62 | 1 |
| 1731965340 | 337.7 | -4.55 | -1.33 | 338.29 | 338.29 | 337.7 | 16443 |
| 1731619800 | 342.25 | -9.25 | -2.63 | 342.25 | 342.25 | 342.25 | 564 |
| 1731533340 | 351.5 | 0 | 0.00 | 351.5 | 351.5 | 351.5 | 0 |
| 1731446940 | 351.5 | 0 | 0.00 | 351.5 | 351.5 | 351.5 | 0 |
| 1731360540 | 351.5 | 20.81 | 6.29 | 351.5 | 351.5 | 351.5 | 100 |
| 1731101400 | 330.69 | 0 | 0.00 | 330.69 | 330.69 | 330.69 | 0 |
| 1731015000 | 330.69 | 0 | 0.00 | 330.69 | 330.69 | 330.69 | 0 |
| 1730928600 | 330.69 | 0 | 0.00 | 330.69 | 330.69 | 330.69 | 0 |
| 1730842200 | 330.69 | 0 | 0.00 | 330.69 | 330.69 | 330.69 | 0 |
| 1730755800 | 330.69 | 0 | 0.00 | 330.69 | 330.69 | 330.69 | 0 |
| 1730496600 | 330.69 | 0 | 0.00 | 330.69 | 330.69 | 330.69 | 0 |
| 1730410200 | 330.69 | 0 | 0.00 | 330.69 | 330.69 | 330.69 | 0 |
| 1730323800 | 330.69 | 0 | 0.00 | 330.69 | 330.69 | 330.69 | 0 |
| 1730237400 | 330.69 | 0 | 0.00 | 330.69 | 330.69 | 330.69 | 0 |
| 1730151000 | 330.69 | 1.09 | 0.33 | 330.87 | 330.87 | 330.69 | 300 |
| 1729891800 | 329.6 | 2.86 | 0.88 | 329.6 | 329.6 | 329.6 | 1 |
| 1729805400 | 326.74 | -19.03 | -5.50 | 323.68 | 326.74 | 323.68 | 304 |
| 1729719000 | 345.77 | 0.11 | 0.03 | 345.77 | 345.77 | 345.77 | 1020 |
| 1729632540 | 345.66 | 0 | 0.00 | 345.66 | 345.66 | 345.66 | 0 |
| 1729546140 | 345.66 | 13.35 | 4.02 | 345.66 | 345.66 | 345.66 | 2 |
| 1729287000 | 332.31 | 0 | 0.00 | 332.31 | 332.31 | 332.31 | 0 |
| 1729200600 | 332.31 | 0 | 0.00 | 332.31 | 332.31 | 332.31 | 0 |
| 1729114200 | 332.31 | 0 | 0.00 | 332.31 | 332.31 | 332.31 | 0 |
| 1729027800 | 332.31 | 0 | 0.00 | 332.31 | 332.31 | 332.31 | 0 |
| 1728941400 | 332.31 | 0 | 0.00 | 332.31 | 332.31 | 332.31 | 0 |
| 1728682200 | 332.31 | 0 | 0.00 | 332.31 | 332.31 | 332.31 | 0 |
| 1728595800 | 332.31 | 0 | 0.00 | 332.31 | 332.31 | 332.31 | 0 |
| 1728509400 | 332.31 | 9.61 | 2.98 | 332.31 | 332.31 | 332.31 | 1 |
| 1728423000 | 322.7 | 0 | 0.00 | 322.7 | 322.7 | 322.7 | 0 |
| 1728336600 | 322.7 | -9.13 | -2.75 | 327.36 | 327.36 | 322 | 22101 |
| 1728077400 | 331.83 | 0 | 0.00 | 331.83 | 331.83 | 331.83 | 0 |
| 1727991000 | 331.83 | 0 | 0.00 | 331.83 | 331.83 | 331.83 | 0 |
| 1727904600 | 331.83 | 0 | 0.00 | 331.83 | 331.83 | 331.83 | 0 |
| 1727818200 | 331.83 | 0 | 0.00 | 331.83 | 331.83 | 331.83 | 0 |
| 1727731800 | 331.83 | -15.17 | -4.37 | 335.78 | 335.78 | 331.83 | 150 |
| 1727442000 | 347 | 0 | 0.00 | 347 | 347 | 347 | 0 |
| 1727355600 | 347 | 0 | 0.00 | 347 | 347 | 347 | 0 |
| 1727269200 | 347 | 0 | 0.00 | 347 | 347 | 347 | 0 |
| 1727182800 | 347 | 0 | 0.00 | 347 | 347 | 347 | 0 |
| 1727096400 | 347 | 0 | 0.00 | 347 | 347 | 347 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
