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 (%)
May 29, 2015 21.99 21.99 21.57 21.61 83,607 -0.36(-1.64%)
May 28, 2015 22.03 22.04 21.83 21.97 48,597 -0.08(-0.36%)
May 27, 2015 21.81 22.13 21.74 22.05 102,248 +0.30(+1.38%)
May 26, 2015 21.84 21.88 21.65 21.75 133,808 -0.17(-0.78%)
May 22, 2015 21.94 21.92 21.92 21.92 111,600 -0.08(-0.36%)
May 21, 2015 21.99 22.05 21.91 22.00 64,461 +0.08(+0.36%)
May 20, 2015 22.05 22.07 21.79 21.92 71,627 -0.11(-0.50%)
May 19, 2015 22.02 22.16 21.93 22.03 63,407 +0.04(+0.18%)
May 18, 2015 21.70 22.10 21.70 21.99 90,045 +0.33(+1.52%)
May 15, 2015 21.85 21.85 21.45 21.66 102,987 -0.23(-1.05%)
May 14, 2015 21.83 22.12 21.80 21.89 53,412 +0.06(+0.27%)
May 13, 2015 21.90 21.98 21.60 21.83 57,908 -0.19(-0.86%)
May 12, 2015 21.89 22.07 21.57 22.02 86,990 +0.04(+0.18%)
May 11, 2015 21.90 22.18 21.87 21.98 68,956 -0.01(-0.05%)
May 08, 2015 22.15 22.15 21.86 21.99 57,574 +0.04(+0.18%)
May 07, 2015 21.83 22.03 21.75 21.95 75,627 +0.08(+0.37%)
May 06, 2015 21.63 21.90 21.52 21.87 151,197 +0.26(+1.20%)
May 05, 2015 21.48 21.80 21.36 21.61 155,607 +0.10(+0.46%)
May 04, 2015 21.57 21.78 21.43 21.51 99,066 -0.04(-0.19%)
May 01, 2015 21.74 21.97 21.02 21.55 237,132 -0.21(-0.97%)
Apr 30, 2015 21.86 22.41 21.66 21.76 262,395 -0.24(-1.09%)
Apr 29, 2015 22.10 22.39 21.97 22.00 57,180 -0.16(-0.72%)
Apr 28, 2015 21.76 22.23 21.72 22.16 78,189 +0.41(+1.89%)
Apr 27, 2015 21.90 22.20 21.49 21.75 105,975 -0.06(-0.28%)
Apr 24, 2015 21.85 21.93 21.60 21.81 61,739 +0.00(+0.00%)
Apr 23, 2015 21.45 21.87 21.37 21.81 158,036 +0.25(+1.16%)
Apr 22, 2015 21.20 21.59 21.11 21.56 214,178 +0.31(+1.46%)
Apr 21, 2015 21.36 21.44 21.07 21.25 256,827 -0.16(-0.75%)
Apr 20, 2015 21.20 22.17 21.01 21.41 258,743 -0.78(-3.52%)
Apr 17, 2015 22.59 22.85 22.15 22.19 98,861 -0.54(-2.38%)
Apr 16, 2015 22.56 22.78 22.45 22.73 38,172 +0.17(+0.75%)
Apr 15, 2015 22.55 22.77 22.15 22.56 81,700 +0.14(+0.62%)
Apr 14, 2015 22.68 22.68 22.32 22.42 142,166 -0.25(-1.10%)
Apr 13, 2015 22.41 22.80 22.41 22.67 41,186 +0.17(+0.76%)
Apr 10, 2015 22.51 22.56 22.40 22.50 32,802 +0.01(+0.04%)
Apr 09, 2015 22.58 22.59 22.36 22.49 53,513 +0.04(+0.18%)
Apr 08, 2015 22.27 22.55 22.24 22.45 60,835 +0.17(+0.76%)
Apr 07, 2015 22.35 22.50 22.27 22.28 71,175 -0.14(-0.62%)
Apr 06, 2015 22.23 22.49 22.23 22.42 77,440 -0.05(-0.22%)
Apr 02, 2015 22.46 22.47 22.47 22.47 73,100 +0.05(+0.22%)
Apr 01, 2015 22.12 22.45 21.94 22.42 127,843 +0.21(+0.95%)
Mar 31, 2015 22.36 22.42 22.13 22.21 74,667 -0.26(-1.16%)
Mar 30, 2015 22.32 22.62 22.18 22.47 212,677 +0.20(+0.90%)
Mar 27, 2015 22.25 22.36 21.99 22.27 136,997 +0.03(+0.13%)
Mar 26, 2015 22.16 22.47 22.08 22.24 116,878 +0.08(+0.36%)
Mar 25, 2015 22.84 22.92 22.16 22.16 121,090 -0.66(-2.89%)
Mar 24, 2015 22.71 23.00 22.51 22.82 62,475 +0.08(+0.35%)
Mar 23, 2015 22.75 22.90 22.55 22.74 60,412 -0.11(-0.48%)
Mar 20, 2015 22.67 22.98 22.16 22.85 160,331 +0.33(+1.47%)
Mar 19, 2015 22.60 22.78 22.40 22.52 64,810 -0.17(-0.75%)
Mar 18, 2015 22.56 22.90 22.29 22.69 128,009 +0.05(+0.22%)
Mar 17, 2015 22.65 22.75 22.38 22.64 85,265 -0.05(-0.22%)
Mar 16, 2015 22.69 22.85 22.52 22.69 295,581 +0.11(+0.49%)
Mar 13, 2015 22.56 22.68 22.31 22.58 77,464 +0.05(+0.22%)
Mar 12, 2015 21.68 22.65 21.64 22.53 455,725 +1.15(+5.38%)
Mar 11, 2015 21.25 21.43 21.12 21.38 69,393 +0.12(+0.56%)
Mar 10, 2015 21.44 21.44 21.02 21.26 58,475 -0.33(-1.53%)
Mar 09, 2015 21.50 21.68 21.45 21.59 85,306 +0.16(+0.75%)
Mar 06, 2015 21.32 21.75 21.30 21.43 138,941 -0.13(-0.60%)
Mar 05, 2015 21.58 21.81 21.17 21.56 80,845 -0.03(-0.14%)
Mar 04, 2015 21.80 21.89 21.51 21.59 73,424 -0.30(-1.37%)
Mar 03, 2015 21.81 21.93 21.64 21.89 175,212 -0.01(-0.05%)
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.