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 29, 2017 36.17 36.17 36.17 0 -0.60(-1.63%)
Dec 28, 2017 36.87 37.23 36.54 36.77 162,338 +0.03(+0.08%)
Dec 27, 2017 37.07 37.12 36.67 36.74 150,008 -0.32(-0.86%)
Dec 26, 2017 37.18 37.34 36.70 37.06 151,577 -0.11(-0.30%)
Dec 22, 2017 36.86 37.20 36.70 37.17 192,769 +0.30(+0.81%)
Dec 21, 2017 36.97 37.18 36.72 36.87 133,459 +0.07(+0.19%)
Dec 20, 2017 37.49 37.49 36.65 36.80 122,839 -0.30(-0.81%)
Dec 19, 2017 37.65 37.71 36.86 37.10 215,739 -0.49(-1.30%)
Dec 18, 2017 37.73 37.90 37.32 37.59 158,634 +0.50(+1.35%)
Dec 15, 2017 36.31 37.42 36.13 37.09 321,483 +0.84(+2.32%)
Dec 14, 2017 36.31 36.63 35.98 36.25 356,964 +0.07(+0.19%)
Dec 13, 2017 36.05 36.61 35.79 36.18 267,799 +0.18(+0.50%)
Dec 12, 2017 35.79 36.16 35.69 36.00 192,001 +0.22(+0.61%)
Dec 11, 2017 36.53 36.62 35.69 35.78 228,861 -0.76(-2.08%)
Dec 08, 2017 37.46 37.46 36.40 36.54 306,968 -0.70(-1.88%)
Dec 07, 2017 37.47 37.60 36.99 37.24 366,596 -0.38(-1.01%)
Dec 06, 2017 37.69 38.12 37.57 37.62 466,264 -0.15(-0.40%)
Dec 05, 2017 38.32 38.61 37.64 37.77 382,304 -0.43(-1.13%)
Dec 04, 2017 38.55 39.02 38.02 38.20 227,054 +0.35(+0.92%)
Dec 01, 2017 37.70 37.94 37.19 37.85 464,911 +0.16(+0.42%)
Nov 30, 2017 37.76 38.05 37.15 37.69 638,914 +0.25(+0.67%)
Nov 29, 2017 36.67 37.90 35.99 37.44 202,438 +1.04(+2.86%)
Nov 28, 2017 35.28 36.39 35.08 36.40 217,453 +1.25(+3.56%)
Nov 27, 2017 35.09 35.27 34.91 35.15 281,127 +0.14(+0.40%)
Nov 24, 2017 35.47 35.65 34.86 35.01 91,729 -0.23(-0.65%)
Nov 22, 2017 35.58 35.96 35.20 35.24 146,983 -0.21(-0.59%)
Nov 21, 2017 35.68 35.89 35.27 35.45 163,700 -0.17(-0.48%)
Nov 20, 2017 34.31 35.68 34.31 35.62 397,149 +1.08(+3.13%)
Nov 17, 2017 34.23 34.77 33.69 34.54 172,628 +0.10(+0.29%)
Nov 16, 2017 34.49 34.78 34.12 34.44 133,465 +0.15(+0.44%)
Nov 15, 2017 33.92 34.42 33.03 34.29 154,095 +0.05(+0.15%)
Nov 14, 2017 34.11 34.37 33.72 34.24 173,300 -0.09(-0.26%)
Nov 13, 2017 33.43 34.40 33.17 34.33 151,372 +0.64(+1.91%)
Nov 10, 2017 33.65 33.83 33.48 33.69 149,600 -0.05(-0.16%)
Nov 09, 2017 33.74 34.07 33.43 33.74 176,515 -0.30(-0.88%)
Nov 08, 2017 33.99 34.06 33.44 34.04 172,532 -0.13(-0.38%)
Nov 07, 2017 34.71 34.82 33.92 34.17 292,829 -0.62(-1.78%)
Nov 06, 2017 34.48 34.87 34.30 34.79 150,151 +0.11(+0.32%)
Nov 03, 2017 34.66 34.74 34.23 34.68 150,198 -0.12(-0.34%)
Nov 02, 2017 34.05 34.93 34.03 34.80 85,706 +0.69(+2.02%)
Nov 01, 2017 34.79 34.94 34.00 34.11 102,954 -0.40(-1.16%)
Oct 31, 2017 34.24 35.01 34.21 34.51 148,904 +0.34(+1.00%)
Oct 30, 2017 34.94 35.01 34.09 34.17 135,980 -0.98(-2.79%)
Oct 27, 2017 35.19 35.25 34.77 35.15 138,151 +0.20(+0.57%)
Oct 26, 2017 34.76 35.34 34.76 34.95 111,292 +0.16(+0.46%)
Oct 25, 2017 35.25 35.25 34.67 34.79 165,358 -0.47(-1.33%)
Oct 24, 2017 35.19 35.96 35.19 35.26 140,297 +0.46(+1.32%)
Oct 23, 2017 35.30 35.42 34.77 34.80 169,469 -0.51(-1.44%)
Oct 20, 2017 35.94 35.94 35.31 35.31 151,471 -0.21(-0.59%)
Oct 19, 2017 35.35 35.57 35.02 35.52 248,947 -0.02(-0.06%)
Oct 18, 2017 31.97 35.72 31.77 35.54 273,627 +0.22(+0.62%)
Oct 17, 2017 35.62 35.69 35.23 35.32 182,262 -0.18(-0.51%)
Oct 16, 2017 35.13 35.54 35.11 35.50 132,657 +0.39(+1.11%)
Oct 13, 2017 35.38 35.38 34.84 35.11 87,917 -0.24(-0.68%)
Oct 12, 2017 35.59 35.62 35.30 35.35 85,062 -0.19(-0.53%)
Oct 11, 2017 35.64 35.68 35.46 35.54 85,675 -0.15(-0.42%)
Oct 10, 2017 35.25 35.69 35.20 35.69 113,784 +0.37(+1.05%)
Oct 09, 2017 35.45 35.50 35.18 35.32 115,151 -0.07(-0.20%)
Oct 06, 2017 35.41 35.60 35.15 35.39 94,541 +0.03(+0.08%)
Oct 05, 2017 35.00 35.40 34.99 35.36 107,074 +0.36(+1.03%)
Oct 04, 2017 35.31 35.31 34.80 35.00 121,474 -0.25(-0.71%)
Oct 03, 2017 35.45 35.45 34.93 35.25 214,492 -0.05(-0.14%)
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.