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 (%)
Feb 27, 2015 21.94 22.43 21.84 21.87 138,095 -0.13(-0.59%)
Feb 26, 2015 21.84 22.26 21.69 22.00 80,262 +0.09(+0.41%)
Feb 25, 2015 21.92 22.03 21.70 21.91 61,094 -0.05(-0.23%)
Feb 24, 2015 21.84 22.22 21.68 21.96 145,754 +0.10(+0.46%)
Feb 23, 2015 21.37 21.87 21.34 21.86 116,879 +0.36(+1.67%)
Feb 20, 2015 21.50 21.50 21.10 21.50 85,346 +0.05(+0.23%)
Feb 19, 2015 21.42 21.54 21.28 21.45 47,875 -0.05(-0.23%)
Feb 18, 2015 21.63 21.67 21.32 21.50 72,352 -0.17(-0.78%)
Feb 17, 2015 21.93 22.36 21.62 21.67 110,235 -0.19(-0.87%)
Feb 13, 2015 21.91 21.86 21.86 21.86 81,700 -0.04(-0.18%)
Feb 12, 2015 21.44 21.99 21.44 21.90 65,039 +0.57(+2.67%)
Feb 11, 2015 21.34 22.23 21.12 21.33 56,313 -0.19(-0.88%)
Feb 10, 2015 21.81 22.39 21.25 21.52 70,511 -0.04(-0.19%)
Feb 09, 2015 21.97 22.12 21.48 21.56 69,688 -0.54(-2.44%)
Feb 06, 2015 22.08 22.45 21.91 22.10 89,974 +0.08(+0.36%)
Feb 05, 2015 21.52 22.27 21.52 22.02 184,367 +0.61(+2.85%)
Feb 04, 2015 21.23 22.07 21.18 21.41 128,412 +0.16(+0.75%)
Feb 03, 2015 20.84 22.40 20.71 21.25 196,576 +0.55(+2.66%)
Feb 02, 2015 20.02 20.75 20.02 20.70 152,891 +0.70(+3.50%)
Jan 30, 2015 20.15 20.34 19.92 20.00 390,317 -0.42(-2.06%)
Jan 29, 2015 21.28 21.28 19.92 20.42 478,009 -1.31(-6.03%)
Jan 28, 2015 22.65 22.99 21.37 21.73 270,956 -1.54(-6.62%)
Jan 27, 2015 23.25 23.58 23.12 23.27 106,564 -0.28(-1.19%)
Jan 26, 2015 23.44 23.79 22.93 23.55 99,570 +0.09(+0.38%)
Jan 23, 2015 23.53 23.68 23.23 23.46 93,787 -0.14(-0.59%)
Jan 22, 2015 22.81 23.73 22.50 23.60 112,450 +1.00(+4.42%)
Jan 21, 2015 22.73 23.07 22.58 22.60 106,493 -0.20(-0.88%)
Jan 20, 2015 23.23 23.29 22.76 22.80 93,052 -0.36(-1.55%)
Jan 16, 2015 22.52 23.32 22.52 23.16 99,104 +0.54(+2.39%)
Jan 15, 2015 22.85 23.02 22.55 22.62 105,401 -0.20(-0.88%)
Jan 14, 2015 22.70 23.06 22.56 22.82 98,170 -0.06(-0.26%)
Jan 13, 2015 22.89 23.23 22.59 22.88 161,396 +0.14(+0.62%)
Jan 12, 2015 22.90 23.00 22.57 22.74 83,275 -0.23(-1.00%)
Jan 09, 2015 23.42 23.42 22.90 22.97 64,175 -0.50(-2.13%)
Jan 08, 2015 23.34 23.60 23.16 23.47 66,954 +0.31(+1.34%)
Jan 07, 2015 23.35 23.52 23.00 23.16 70,070 +0.00(+0.00%)
Jan 06, 2015 23.53 23.75 22.81 23.16 122,523 -0.35(-1.49%)
Jan 05, 2015 23.63 23.78 23.39 23.51 96,181 -0.18(-0.76%)
Jan 02, 2015 24.23 24.23 23.38 23.69 70,518 -0.39(-1.62%)
Dec 31, 2014 24.23 24.08 24.08 24.08 70,800 -0.20(-0.82%)
Dec 30, 2014 24.23 24.48 24.18 24.28 53,414 -0.06(-0.25%)
Dec 29, 2014 24.27 24.44 23.67 24.34 148,286 +0.13(+0.54%)
Dec 26, 2014 24.20 24.36 24.07 24.21 55,423 +0.01(+0.04%)
Dec 24, 2014 24.29 24.20 24.20 24.20 49,900 +0.01(+0.04%)
Dec 23, 2014 24.28 24.48 24.08 24.19 64,031 +0.01(+0.04%)
Dec 22, 2014 23.97 24.19 23.72 24.18 79,016 +0.29(+1.21%)
Dec 19, 2014 24.08 24.31 23.81 23.89 351,342 -0.26(-1.08%)
Dec 18, 2014 23.77 24.20 23.54 24.15 138,822 +0.62(+2.66%)
Dec 17, 2014 23.18 23.59 23.00 23.52 283,104 +0.34(+1.49%)
Dec 16, 2014 23.05 23.48 23.05 23.18 221,757 -0.04(-0.17%)
Dec 15, 2014 23.70 23.75 23.19 23.22 146,636 -0.33(-1.40%)
Dec 12, 2014 23.58 23.94 23.49 23.55 85,531 -0.36(-1.51%)
Dec 11, 2014 23.81 24.21 23.71 23.91 145,113 +0.26(+1.10%)
Dec 10, 2014 24.14 24.40 23.55 23.65 135,046 -0.60(-2.47%)
Dec 09, 2014 23.68 24.33 23.51 24.25 204,926 +0.39(+1.63%)
Dec 08, 2014 23.86 24.24 23.77 23.86 198,605 -0.11(-0.46%)
Dec 05, 2014 23.47 24.24 23.47 23.97 163,067 +0.47(+2.00%)
Dec 04, 2014 23.57 23.64 23.27 23.50 89,185 -0.18(-0.76%)
Dec 03, 2014 23.84 24.00 23.54 23.68 103,477 -0.23(-0.96%)
Dec 02, 2014 22.82 24.03 22.78 23.91 267,495 +1.13(+4.96%)
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.