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 28, 2019 35.47 35.63 35.40 35.57 235,035 +0.09(+0.25%)
Feb 27, 2019 35.17 35.61 35.17 35.48 200,215 +0.33(+0.94%)
Feb 26, 2019 35.24 35.31 34.81 35.15 351,059 -0.13(-0.37%)
Feb 25, 2019 35.94 36.08 35.23 35.28 398,621 -0.44(-1.23%)
Feb 22, 2019 35.82 35.97 35.63 35.72 351,900 -0.06(-0.17%)
Feb 21, 2019 36.26 36.75 35.62 35.78 250,529 -0.36(-1.00%)
Feb 20, 2019 35.70 36.23 35.52 36.14 477,667 +0.36(+1.01%)
Feb 19, 2019 35.19 35.92 35.14 35.78 270,510 +0.27(+0.76%)
Feb 15, 2019 34.50 35.63 34.50 35.51 487,300 +1.12(+3.26%)
Feb 14, 2019 34.62 34.64 34.01 34.39 364,432 -0.47(-1.35%)
Feb 13, 2019 34.70 34.99 34.53 34.86 293,634 +0.27(+0.78%)
Feb 12, 2019 34.25 34.62 34.25 34.59 455,730 +0.53(+1.56%)
Feb 11, 2019 33.10 34.10 33.07 34.06 453,916 +0.97(+2.93%)
Feb 08, 2019 32.86 33.10 32.61 33.09 341,800 +0.09(+0.27%)
Feb 07, 2019 32.33 33.05 32.33 33.00 424,287 +0.67(+2.07%)
Feb 06, 2019 31.98 32.38 31.98 32.33 217,827 +0.19(+0.59%)
Feb 05, 2019 32.85 32.98 31.99 32.14 315,038 -0.69(-2.10%)
Feb 04, 2019 32.74 32.91 32.28 32.83 317,594 +0.02(+0.06%)
Feb 01, 2019 31.92 32.85 31.59 32.81 1,000,600 +1.25(+3.96%)
Jan 31, 2019 32.11 32.29 31.32 31.56 506,858 -0.71(-2.20%)
Jan 30, 2019 32.45 32.60 32.12 32.27 278,140 -0.13(-0.40%)
Jan 29, 2019 32.42 32.71 32.27 32.40 281,528 -0.02(-0.06%)
Jan 28, 2019 32.15 32.52 31.98 32.42 218,973 +0.12(+0.37%)
Jan 25, 2019 31.98 32.55 31.73 32.30 210,100 +0.51(+1.60%)
Jan 24, 2019 32.08 32.21 31.43 31.79 247,654 -0.18(-0.56%)
Jan 23, 2019 33.10 33.10 31.85 31.97 368,912 -0.54(-1.66%)
Jan 22, 2019 32.13 32.79 31.64 32.51 744,871 +0.01(+0.03%)
Jan 18, 2019 31.86 32.77 31.86 32.50 347,700 +0.15(+0.46%)
Jan 17, 2019 32.18 32.69 31.91 32.35 385,869 +0.01(+0.03%)
Jan 16, 2019 31.87 32.43 31.87 32.34 517,596 +0.53(+1.67%)
Jan 15, 2019 31.66 32.03 31.17 31.81 213,034 -0.01(-0.03%)
Jan 14, 2019 31.24 32.14 31.22 31.82 356,429 +0.35(+1.11%)
Jan 11, 2019 31.35 31.57 31.21 31.47 289,600 -0.08(-0.25%)
Jan 10, 2019 31.62 31.71 31.21 31.55 230,906 -0.26(-0.82%)
Jan 09, 2019 31.98 32.25 31.54 31.81 494,983 -0.17(-0.53%)
Jan 08, 2019 31.99 32.05 31.36 31.98 526,759 +0.43(+1.36%)
Jan 07, 2019 30.80 31.77 30.46 31.55 575,360 +0.72(+2.34%)
Jan 04, 2019 30.02 30.94 29.98 30.83 389,200 +1.06(+3.56%)
Jan 03, 2019 29.04 29.91 28.80 29.77 706,586 +0.70(+2.41%)
Jan 02, 2019 27.82 29.07 27.80 29.07 419,650 +0.84(+2.98%)
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%)
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.