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 (%)
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%)
Nov 01, 2016 27.94 28.55 27.67 27.79 91,592 -0.14(-0.50%)
Oct 31, 2016 27.99 28.19 27.86 27.93 99,707 +0.03(+0.11%)
Oct 28, 2016 28.20 28.68 27.69 27.90 61,549 -0.17(-0.61%)
Oct 27, 2016 28.11 28.43 27.90 28.07 93,718 +0.19(+0.68%)
Oct 26, 2016 28.07 28.48 27.87 27.88 100,386 -0.43(-1.52%)
Oct 25, 2016 28.20 28.41 28.06 28.31 137,946 +0.09(+0.32%)
Oct 24, 2016 28.27 28.49 28.07 28.22 102,046 +0.21(+0.75%)
Oct 21, 2016 27.57 28.03 27.54 28.01 88,730 +0.15(+0.54%)
Oct 20, 2016 27.70 27.92 26.92 27.86 149,502 +0.62(+2.28%)
Oct 19, 2016 26.95 27.39 26.71 27.24 67,762 +0.30(+1.11%)
Oct 18, 2016 26.98 27.07 26.70 26.94 64,339 +0.21(+0.79%)
Oct 17, 2016 26.84 27.00 26.68 26.73 59,030 -0.18(-0.67%)
Oct 14, 2016 26.91 27.14 26.82 26.91 64,990 +0.23(+0.86%)
Oct 13, 2016 27.07 27.07 26.46 26.68 84,628 -0.56(-2.06%)
Oct 12, 2016 27.19 27.40 27.11 27.24 51,597 +0.10(+0.37%)
Oct 11, 2016 27.39 27.56 26.94 27.14 65,294 -0.28(-1.02%)
Oct 10, 2016 27.20 27.47 27.09 27.42 79,290 +0.33(+1.22%)
Oct 07, 2016 27.20 27.25 26.85 27.09 53,495 -0.10(-0.37%)
Oct 06, 2016 27.22 27.30 27.00 27.19 61,265 +0.01(+0.04%)
Oct 05, 2016 27.13 27.34 26.64 27.18 73,508 +0.25(+0.93%)
Oct 04, 2016 26.79 27.16 26.68 26.93 76,061 +0.25(+0.94%)
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.