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 31, 2018 28.13 28.24 27.61 28.23 248,200 +0.11(+0.39%)
Dec 28, 2018 27.51 28.51 27.51 28.12 264,100 +0.60(+2.18%)
Dec 27, 2018 27.24 27.64 26.59 27.52 597,683 -0.27(-0.97%)
Dec 26, 2018 27.09 27.92 26.48 27.79 457,860 +0.81(+3.00%)
Dec 24, 2018 27.40 27.61 26.95 26.98 115,800 -0.60(-2.18%)
Dec 21, 2018 28.09 28.70 27.35 27.58 896,200 -0.54(-1.92%)
Dec 20, 2018 28.13 28.60 27.87 28.12 608,390 -0.11(-0.39%)
Dec 19, 2018 29.27 29.73 28.06 28.23 408,942 -1.05(-3.59%)
Dec 18, 2018 30.04 30.51 29.26 29.28 400,724 -0.68(-2.27%)
Dec 17, 2018 29.63 30.54 29.04 29.96 626,125 +0.22(+0.74%)
Dec 14, 2018 30.67 31.35 29.66 29.74 454,400 -1.10(-3.57%)
Dec 13, 2018 32.22 32.22 30.70 30.84 440,570 -1.06(-3.32%)
Dec 12, 2018 31.81 32.49 31.27 31.90 225,306 +0.46(+1.46%)
Dec 11, 2018 32.35 32.55 31.36 31.44 250,758 -0.55(-1.72%)
Dec 10, 2018 32.19 33.07 31.37 31.99 391,519 -0.28(-0.87%)
Dec 07, 2018 32.53 33.24 31.92 32.27 195,900 -0.26(-0.80%)
Dec 06, 2018 32.25 32.58 31.71 32.53 336,497 -0.17(-0.52%)
Dec 04, 2018 34.77 34.79 32.54 32.70 352,400 -2.26(-6.46%)
Dec 03, 2018 35.73 35.87 34.44 34.96 359,847 -0.44(-1.24%)
Nov 30, 2018 34.44 35.46 34.44 35.40 300,800 +0.85(+2.46%)
Nov 29, 2018 34.64 34.95 34.22 34.55 372,994 -0.26(-0.75%)
Nov 28, 2018 34.41 34.96 33.88 34.81 263,493 +0.42(+1.22%)
Nov 27, 2018 34.60 34.93 34.22 34.39 217,691 -0.42(-1.21%)
Nov 26, 2018 34.46 35.06 34.34 34.81 290,787 +0.57(+1.66%)
Nov 23, 2018 34.08 34.52 33.74 34.24 186,000 +0.02(+0.06%)
Nov 21, 2018 34.22 34.22 34.22 0 +0.15(+0.44%)
Nov 20, 2018 33.97 34.51 33.63 34.07 412,923 -0.09(-0.26%)
Nov 19, 2018 34.71 34.99 34.05 34.16 285,916 -0.56(-1.61%)
Nov 16, 2018 34.22 34.75 33.89 34.72 215,700 +0.39(+1.14%)
Nov 15, 2018 33.57 34.42 33.50 34.33 326,075 +0.53(+1.57%)
Nov 14, 2018 34.71 35.06 33.44 33.80 323,896 -0.68(-1.97%)
Nov 13, 2018 34.15 34.79 34.15 34.48 314,793 +0.48(+1.41%)
Nov 12, 2018 34.37 34.61 33.93 34.00 214,236 -0.37(-1.08%)
Nov 09, 2018 34.83 35.13 34.17 34.37 255,900 -0.60(-1.72%)
Nov 08, 2018 34.60 35.02 34.44 34.97 135,708 +0.06(+0.17%)
Nov 07, 2018 34.94 35.13 34.26 34.91 275,544 +0.04(+0.11%)
Nov 06, 2018 34.76 35.06 34.49 34.87 136,617 +0.10(+0.29%)
Nov 05, 2018 34.69 34.99 34.30 34.77 181,101 +0.11(+0.32%)
Nov 02, 2018 34.83 35.17 34.44 34.66 246,900 +0.06(+0.17%)
Nov 01, 2018 34.39 34.90 34.24 34.60 217,979 +0.46(+1.35%)
Oct 31, 2018 33.89 34.52 33.76 34.14 366,654 +0.44(+1.31%)
Oct 30, 2018 33.51 33.85 33.35 33.70 341,087 +0.33(+0.99%)
Oct 29, 2018 33.62 34.43 32.20 33.37 726,196 +0.10(+0.30%)
Oct 26, 2018 32.69 33.56 32.30 33.27 319,100 +0.27(+0.82%)
Oct 25, 2018 32.36 33.28 32.08 33.00 753,103 +0.91(+2.84%)
Oct 24, 2018 33.55 34.08 32.04 32.09 299,573 -1.40(-4.18%)
Oct 23, 2018 32.91 33.77 32.56 33.49 714,374 +0.22(+0.66%)
Oct 22, 2018 34.07 34.28 33.12 33.27 472,664 -0.85(-2.49%)
Oct 19, 2018 35.12 35.29 34.10 34.12 465,100 -1.21(-3.42%)
Oct 18, 2018 35.66 36.15 34.77 35.33 676,186 -0.32(-0.90%)
Oct 17, 2018 35.10 36.23 34.60 35.65 825,161 -0.55(-1.52%)
Oct 16, 2018 36.34 37.26 35.55 36.20 344,032 +0.02(+0.06%)
Oct 15, 2018 36.02 36.60 35.75 36.18 286,915 +0.11(+0.30%)
Oct 12, 2018 37.22 37.84 35.21 36.07 496,600 -1.30(-3.48%)
Oct 11, 2018 38.32 38.88 37.34 37.37 422,486 -1.14(-2.96%)
Oct 10, 2018 39.15 39.34 38.49 38.51 406,903 -0.46(-1.18%)
Oct 09, 2018 38.79 39.36 38.44 38.97 433,740 +0.05(+0.13%)
Oct 08, 2018 37.94 39.08 37.94 38.92 402,298 +0.60(+1.57%)
Oct 05, 2018 38.40 38.40 37.30 38.32 874,300 -0.60(-1.54%)
Oct 04, 2018 38.96 39.57 38.64 38.92 241,001 -0.04(-0.10%)
Oct 03, 2018 38.01 39.05 37.94 38.96 219,840 +1.16(+3.07%)
Oct 02, 2018 38.15 38.34 37.52 37.80 145,380 -0.34(-0.89%)
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.