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 (%)
Jul 31, 2015 24.60 24.72 24.48 24.68 147,253 +0.10(+0.41%)
Jul 30, 2015 24.28 24.60 24.25 24.58 156,263 +0.21(+0.86%)
Jul 29, 2015 24.38 24.54 24.29 24.37 147,525 -0.03(-0.12%)
Jul 28, 2015 24.29 24.41 24.08 24.40 111,375 +0.21(+0.87%)
Jul 27, 2015 23.99 24.22 23.99 24.19 102,060 -0.06(-0.25%)
Jul 24, 2015 24.20 24.40 24.05 24.25 161,714 +0.01(+0.04%)
Jul 23, 2015 24.13 24.42 24.04 24.24 223,645 +0.24(+1.00%)
Jul 22, 2015 23.65 24.43 23.65 24.00 204,789 +0.73(+3.14%)
Jul 21, 2015 23.46 23.86 23.10 23.27 71,583 -0.17(-0.73%)
Jul 20, 2015 23.53 23.63 23.35 23.44 68,119 -0.02(-0.09%)
Jul 17, 2015 23.69 23.69 23.29 23.46 69,571 -0.14(-0.59%)
Jul 16, 2015 23.71 23.90 23.55 23.60 82,256 -0.08(-0.34%)
Jul 15, 2015 23.64 23.87 23.45 23.68 92,329 +0.08(+0.34%)
Jul 14, 2015 23.62 23.67 23.43 23.60 62,310 -0.06(-0.25%)
Jul 13, 2015 23.53 23.72 23.47 23.66 126,714 +0.23(+0.98%)
Jul 10, 2015 23.32 23.61 23.08 23.43 214,966 +0.39(+1.69%)
Jul 09, 2015 23.23 23.43 23.04 23.04 76,995 +0.13(+0.57%)
Jul 08, 2015 22.79 23.07 22.70 22.91 95,640 -0.08(-0.35%)
Jul 07, 2015 23.18 23.18 22.75 22.99 86,891 -0.29(-1.25%)
Jul 06, 2015 22.99 23.42 22.80 23.28 55,466 +0.12(+0.52%)
Jul 02, 2015 23.68 23.16 23.16 23.16 67,800 -0.49(-2.07%)
Jul 01, 2015 23.51 23.68 23.27 23.65 118,837 +0.41(+1.76%)
Jun 30, 2015 23.33 23.49 23.00 23.24 79,061 +0.10(+0.43%)
Jun 29, 2015 23.51 23.67 23.14 23.14 104,496 -0.54(-2.28%)
Jun 26, 2015 23.48 23.75 23.23 23.68 511,933 +0.33(+1.41%)
Jun 25, 2015 23.39 23.57 23.20 23.35 107,401 +0.00(+0.00%)
Jun 24, 2015 23.70 23.72 23.27 23.35 114,543 -0.35(-1.48%)
Jun 23, 2015 23.28 23.71 23.28 23.70 110,726 +0.37(+1.59%)
Jun 22, 2015 23.40 23.64 23.26 23.33 70,412 +0.14(+0.60%)
Jun 19, 2015 22.90 23.36 22.74 23.19 195,070 +0.22(+0.96%)
Jun 18, 2015 22.83 23.08 22.67 22.97 109,520 +0.24(+1.06%)
Jun 17, 2015 22.88 22.91 22.55 22.73 109,812 -0.04(-0.18%)
Jun 16, 2015 22.49 22.83 22.09 22.77 80,787 +0.17(+0.75%)
Jun 15, 2015 22.53 22.82 21.90 22.60 108,160 -0.05(-0.22%)
Jun 12, 2015 22.70 22.79 22.47 22.65 52,960 -0.09(-0.40%)
Jun 11, 2015 22.61 22.84 22.16 22.74 62,752 +0.12(+0.53%)
Jun 10, 2015 22.15 22.78 22.00 22.62 194,759 +0.48(+2.17%)
Jun 09, 2015 22.17 22.27 22.01 22.14 66,928 +0.04(+0.18%)
Jun 08, 2015 22.08 22.25 22.07 22.10 82,123 -0.09(-0.41%)
Jun 05, 2015 21.96 22.27 21.68 22.19 82,919 +0.31(+1.42%)
Jun 04, 2015 22.06 22.24 21.70 21.88 69,611 -0.34(-1.53%)
Jun 03, 2015 21.95 22.40 21.95 22.22 125,689 +0.29(+1.32%)
Jun 02, 2015 21.56 22.11 21.56 21.93 86,392 +0.24(+1.11%)
Jun 01, 2015 21.80 21.80 21.35 21.69 76,178 +0.08(+0.37%)
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%)
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.