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 (%)
Apr 30, 2018 38.46 38.54 37.80 37.81 380,187 -0.64(-1.66%)
Apr 27, 2018 38.39 38.85 38.22 38.45 390,686 -0.02(-0.05%)
Apr 26, 2018 38.49 38.76 38.16 38.47 486,496 +0.00(+0.00%)
Apr 25, 2018 37.87 38.68 37.79 38.47 796,589 +0.78(+2.07%)
Apr 24, 2018 36.93 37.80 36.66 37.69 463,153 +0.91(+2.47%)
Apr 23, 2018 36.75 36.98 36.65 36.78 203,619 +0.23(+0.63%)
Apr 20, 2018 36.19 36.68 36.19 36.55 320,887 +0.22(+0.61%)
Apr 19, 2018 35.90 36.39 34.99 36.33 379,380 +0.34(+0.94%)
Apr 18, 2018 36.33 36.44 35.97 35.99 185,386 -0.20(-0.55%)
Apr 17, 2018 36.56 36.60 35.92 36.19 250,103 -0.24(-0.66%)
Apr 16, 2018 36.53 36.61 36.13 36.43 266,872 +0.15(+0.41%)
Apr 13, 2018 36.85 36.85 36.16 36.28 175,158 -0.47(-1.28%)
Apr 12, 2018 36.53 36.93 35.26 36.75 212,461 +0.41(+1.13%)
Apr 11, 2018 36.22 36.46 35.03 36.34 129,539 -0.27(-0.74%)
Apr 10, 2018 36.36 36.73 36.06 36.61 245,843 +0.73(+2.03%)
Apr 09, 2018 36.40 36.58 35.88 35.88 271,629 -0.19(-0.53%)
Apr 06, 2018 36.07 278,562 -0.77(-2.09%)
Apr 05, 2018 36.40 36.93 36.30 36.84 255,587 +0.27(+0.74%)
Apr 04, 2018 36.00 36.77 36.00 36.57 275,829 +0.16(+0.44%)
Apr 03, 2018 36.49 36.72 36.15 36.41 435,203 +0.06(+0.17%)
Apr 02, 2018 36.71 36.92 35.27 36.35 295,906 -0.36(-0.98%)
Mar 29, 2018 36.71 36.71 36.71 0 -0.18(-0.49%)
Mar 28, 2018 36.64 37.17 35.87 36.89 254,031 +0.26(+0.71%)
Mar 27, 2018 37.41 37.41 36.45 36.63 454,596 -0.58(-1.56%)
Mar 26, 2018 36.86 37.23 35.44 37.21 333,309 +0.90(+2.48%)
Mar 23, 2018 37.93 37.94 36.31 36.31 413,516 -1.55(-4.09%)
Mar 22, 2018 38.74 38.74 37.83 37.86 407,973 -1.04(-2.67%)
Mar 21, 2018 38.86 39.18 38.61 38.90 425,451 +0.12(+0.31%)
Mar 20, 2018 39.20 39.25 38.76 38.78 642,424 -0.37(-0.95%)
Mar 19, 2018 39.50 39.55 38.74 39.15 647,152 -0.43(-1.09%)
Mar 16, 2018 39.33 39.80 39.29 39.58 2,478,018 +0.31(+0.79%)
Mar 15, 2018 39.28 39.49 39.15 39.27 690,766 +0.00(+0.00%)
Mar 14, 2018 39.71 39.73 39.27 39.27 909,701 -0.44(-1.11%)
Mar 13, 2018 39.36 39.77 39.06 39.71 642,719 +0.61(+1.56%)
Mar 12, 2018 39.39 39.52 39.07 39.10 841,074 -0.30(-0.76%)
Mar 09, 2018 39.00 39.41 38.89 39.40 650,578 +0.55(+1.42%)
Mar 08, 2018 39.28 39.31 38.58 38.85 388,689 -0.28(-0.72%)
Mar 07, 2018 39.30 39.13 835,054 +0.12(+0.31%)
Mar 06, 2018 38.13 39.05 37.97 39.01 864,352 +0.95(+2.50%)
Mar 05, 2018 37.56 38.17 36.08 38.06 1,129,958 +0.06(+0.16%)
Mar 02, 2018 37.44 38.09 37.06 38.00 395,651 +0.38(+1.01%)
Mar 01, 2018 37.34 37.95 36.89 37.62 342,461 +0.24(+0.64%)
Feb 28, 2018 38.01 38.36 37.36 37.38 399,703 -0.52(-1.37%)
Feb 27, 2018 38.56 38.98 37.85 37.90 450,975 -0.74(-1.92%)
Feb 26, 2018 38.13 38.64 37.92 38.64 449,672 +0.69(+1.82%)
Feb 23, 2018 37.60 37.95 37.24 37.95 439,435 +0.55(+1.47%)
Feb 22, 2018 38.41 38.41 37.23 37.40 477,086 -0.85(-2.22%)
Feb 21, 2018 37.77 38.47 37.77 38.25 397,634 +0.54(+1.43%)
Feb 20, 2018 38.06 38.54 37.56 37.71 314,446 -0.58(-1.51%)
Feb 16, 2018 38.29 38.29 38.29 0 +0.24(+0.63%)
Feb 15, 2018 37.79 38.09 37.53 38.05 381,953 +0.46(+1.22%)
Feb 14, 2018 36.83 37.66 36.83 37.59 188,455 +0.52(+1.40%)
Feb 13, 2018 36.67 37.13 36.61 37.07 346,652 +0.35(+0.95%)
Feb 12, 2018 36.69 36.95 36.11 36.72 393,540 +0.17(+0.47%)
Feb 09, 2018 36.15 36.78 35.55 36.55 343,735 +0.85(+2.38%)
Feb 08, 2018 36.99 37.22 35.69 35.70 201,964 -1.11(-3.02%)
Feb 07, 2018 36.33 37.19 36.33 36.81 360,465 +0.45(+1.24%)
Feb 06, 2018 35.19 36.53 35.06 36.36 415,033 -0.24(-0.66%)
Feb 05, 2018 37.30 37.85 36.07 36.60 287,821 -1.24(-3.28%)
Feb 02, 2018 38.09 38.32 37.87 37.84 266,187 -0.40(-1.05%)
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.