Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Union Bankshares Cp (NQ: UBSH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 36.53 37.02 36.22 36.76 91,966 +0.13(+0.35%)
Jan 30, 2017 37.14 37.14 36.45 36.63 99,204 -0.73(-1.95%)
Jan 27, 2017 37.79 37.88 37.09 37.36 97,747 -0.38(-1.01%)
Jan 26, 2017 37.70 38.06 36.88 37.74 138,023 +0.08(+0.21%)
Jan 25, 2017 36.20 37.85 36.20 37.66 291,982 +2.14(+6.02%)
Jan 24, 2017 34.36 35.74 33.55 35.52 233,941 +1.75(+5.18%)
Jan 23, 2017 33.85 33.93 33.49 33.77 79,393 -0.13(-0.38%)
Jan 20, 2017 33.58 34.28 33.58 33.90 149,215 +0.38(+1.13%)
Jan 19, 2017 34.07 34.20 33.47 33.52 61,783 -0.41(-1.21%)
Jan 18, 2017 33.91 33.98 33.44 33.93 83,519 +0.33(+0.98%)
Jan 17, 2017 34.57 34.57 33.57 33.60 97,833 -1.23(-3.53%)
Jan 13, 2017 34.83 34.83 34.83 0 +0.39(+1.13%)
Jan 12, 2017 35.27 35.27 34.15 34.44 118,145 -0.93(-2.63%)
Jan 11, 2017 35.30 35.59 34.66 35.37 113,338 +0.06(+0.17%)
Jan 10, 2017 34.92 35.65 34.54 35.31 121,069 +0.54(+1.55%)
Jan 09, 2017 35.23 35.39 34.75 34.77 117,600 -0.72(-2.03%)
Jan 06, 2017 35.65 35.85 35.35 35.49 58,582 -0.09(-0.25%)
Jan 05, 2017 36.05 36.17 35.10 35.58 146,963 -0.43(-1.19%)
Jan 04, 2017 35.76 36.09 35.76 36.01 173,868 +0.47(+1.32%)
Jan 03, 2017 35.79 36.21 35.15 35.54 227,509 -0.20(-0.56%)
Dec 30, 2016 35.74 35.74 35.74 0 -0.06(-0.17%)
Dec 29, 2016 36.14 36.18 35.48 35.80 146,082 -0.12(-0.33%)
Dec 28, 2016 36.69 36.69 35.67 35.92 147,298 -0.71(-1.94%)
Dec 27, 2016 36.17 36.68 35.99 36.63 141,748 +0.62(+1.72%)
Dec 23, 2016 36.01 36.01 36.01 0 +0.11(+0.31%)
Dec 22, 2016 36.20 36.50 35.59 35.90 169,105 -0.17(-0.47%)
Dec 21, 2016 35.92 36.46 35.80 36.07 112,780 +0.02(+0.06%)
Dec 20, 2016 35.73 36.05 35.49 36.05 98,401 +0.44(+1.24%)
Dec 19, 2016 35.25 35.76 35.16 35.61 107,661 +0.31(+0.88%)
Dec 16, 2016 35.75 35.81 35.08 35.30 302,499 -0.35(-0.98%)
Dec 15, 2016 35.33 35.72 35.16 35.65 206,113 +0.41(+1.16%)
Dec 14, 2016 35.11 35.59 34.92 35.24 129,752 +0.09(+0.26%)
Dec 13, 2016 35.00 35.31 34.74 35.15 134,112 +0.37(+1.06%)
Dec 12, 2016 35.47 35.69 34.42 34.78 140,584 -1.08(-3.01%)
Dec 09, 2016 36.02 36.02 35.48 35.86 110,211 +0.00(+0.00%)
Dec 08, 2016 35.31 36.09 35.09 35.86 140,133 +0.90(+2.57%)
Dec 07, 2016 34.63 35.06 34.36 34.96 91,658 +0.34(+0.98%)
Dec 06, 2016 34.45 34.72 34.12 34.62 88,759 +0.40(+1.17%)
Dec 05, 2016 33.78 34.29 33.69 34.22 115,387 +0.69(+2.06%)
Dec 02, 2016 34.06 34.06 33.49 33.53 129,976 -0.79(-2.30%)
Dec 01, 2016 34.00 34.69 33.87 34.32 152,223 +0.52(+1.54%)
Nov 30, 2016 34.13 34.60 33.72 33.80 138,512 -0.04(-0.12%)
Nov 29, 2016 34.00 34.41 33.80 33.84 168,989 +0.06(+0.18%)
Nov 28, 2016 34.00 34.09 33.72 33.78 233,335 -0.25(-0.73%)
Nov 25, 2016 34.03 34.04 33.62 34.03 70,679 +0.00(+0.00%)
Nov 23, 2016 34.03 34.03 34.03 0 +0.00(+0.00%)
Nov 22, 2016 34.05 34.05 33.71 34.03 248,574 +0.04(+0.12%)
Nov 21, 2016 34.03 34.09 33.52 33.99 141,526 -0.04(-0.12%)
Nov 18, 2016 33.69 34.08 32.20 34.03 173,357 +0.08(+0.24%)
Nov 17, 2016 33.64 34.22 33.19 33.95 103,426 +0.59(+1.77%)
Nov 16, 2016 33.15 33.50 31.72 33.36 151,126 +0.15(+0.45%)
Nov 15, 2016 32.91 33.26 32.35 33.21 143,792 +0.27(+0.82%)
Nov 14, 2016 32.76 33.75 32.64 32.94 265,765 +0.61(+1.89%)
Nov 11, 2016 30.55 32.38 29.95 32.33 227,064 +1.72(+5.62%)
Nov 10, 2016 29.74 30.83 29.74 30.61 210,259 +1.32(+4.51%)
Nov 09, 2016 28.07 29.34 27.67 29.29 143,520 +1.47(+5.28%)
Nov 08, 2016 27.94 28.05 27.80 27.82 45,356 -0.19(-0.68%)
Nov 07, 2016 27.82 28.27 27.82 28.01 86,697 +0.78(+2.86%)
Nov 04, 2016 27.37 27.81 27.23 27.23 87,929 -0.12(-0.44%)
Nov 03, 2016 27.54 27.60 27.28 27.35 71,141 -0.02(-0.07%)
Nov 02, 2016 27.74 27.97 27.25 27.37 85,610 -0.42(-1.51%)
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.