Skip to main content
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 (%)
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%)
Dec 01, 2014 23.03 23.04 22.62 22.78 169,914 -0.26(-1.13%)
Nov 28, 2014 23.61 23.80 23.01 23.04 72,138 -0.47(-2.00%)
Nov 26, 2014 23.49 23.51 23.51 23.51 51,300 +0.04(+0.17%)
Nov 25, 2014 23.49 23.60 23.38 23.47 48,774 +0.05(+0.21%)
Nov 24, 2014 23.14 23.46 23.05 23.42 104,769 +0.36(+1.56%)
Nov 21, 2014 23.41 23.43 23.04 23.06 129,704 -0.08(-0.35%)
Nov 20, 2014 23.05 23.16 23.03 23.14 142,801 -0.01(-0.04%)
Nov 19, 2014 23.54 24.99 23.10 23.15 180,985 -0.34(-1.45%)
Nov 18, 2014 23.60 23.84 23.48 23.49 170,191 -0.01(-0.04%)
Nov 17, 2014 23.52 23.73 23.50 23.50 129,490 -0.04(-0.17%)
Nov 14, 2014 23.52 23.57 23.39 23.54 316,190 +0.03(+0.13%)
Nov 13, 2014 23.55 23.70 23.35 23.51 118,084 +0.02(+0.09%)
Nov 12, 2014 23.05 23.51 23.05 23.49 137,202 +0.22(+0.95%)
Nov 11, 2014 23.18 23.39 23.05 23.27 87,262 +0.12(+0.52%)
Nov 10, 2014 22.77 23.17 22.77 23.15 164,850 +0.36(+1.58%)
Nov 07, 2014 22.42 22.81 22.34 22.79 98,654 +0.34(+1.51%)
Nov 06, 2014 22.27 22.56 22.16 22.45 120,599 +0.13(+0.58%)
Nov 05, 2014 22.50 22.75 22.28 22.32 144,539 -0.07(-0.31%)
Nov 04, 2014 22.30 22.97 22.28 22.39 179,999 -0.04(-0.18%)
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.