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 (%)
Oct 30, 2015 26.12 26.12 24.96 25.05 163,437 -1.04(-3.99%)
Oct 29, 2015 26.15 26.32 25.88 26.09 167,556 -0.11(-0.42%)
Oct 28, 2015 25.49 26.24 25.36 26.20 218,351 +0.80(+3.15%)
Oct 27, 2015 25.71 25.90 25.34 25.40 124,792 -0.37(-1.44%)
Oct 26, 2015 26.00 26.18 25.67 25.77 116,563 -0.17(-0.66%)
Oct 23, 2015 25.65 26.00 25.48 25.94 128,391 +0.44(+1.73%)
Oct 22, 2015 25.41 25.78 25.37 25.50 204,092 +0.25(+0.99%)
Oct 21, 2015 25.86 26.00 25.17 25.25 201,778 -0.30(-1.17%)
Oct 20, 2015 25.80 26.84 25.48 25.55 250,154 +0.10(+0.39%)
Oct 19, 2015 25.69 25.95 25.37 25.45 155,481 -0.20(-0.78%)
Oct 16, 2015 25.48 25.78 25.16 25.65 210,639 +0.24(+0.94%)
Oct 15, 2015 24.78 25.42 24.61 25.41 235,665 +0.77(+3.12%)
Oct 14, 2015 25.45 25.45 24.38 24.64 180,195 -0.72(-2.84%)
Oct 13, 2015 25.12 25.40 25.03 25.36 220,874 +0.09(+0.36%)
Oct 12, 2015 24.79 25.38 24.73 25.27 106,097 +0.44(+1.77%)
Oct 09, 2015 24.89 25.05 24.66 24.83 154,737 +0.07(+0.28%)
Oct 08, 2015 24.35 24.81 23.88 24.76 188,527 +0.40(+1.64%)
Oct 07, 2015 24.06 24.41 23.99 24.36 78,351 +0.41(+1.71%)
Oct 06, 2015 24.04 24.26 23.84 23.95 98,974 -0.23(-0.95%)
Oct 05, 2015 23.86 24.19 23.86 24.18 92,316 +0.57(+2.41%)
Oct 02, 2015 23.60 23.70 22.78 23.61 116,915 -0.18(-0.76%)
Oct 01, 2015 24.07 24.10 23.49 23.79 146,279 -0.21(-0.88%)
Sep 30, 2015 24.19 24.31 23.91 24.00 186,999 -0.01(-0.04%)
Sep 29, 2015 24.06 24.24 23.85 24.01 64,055 +0.04(+0.17%)
Sep 28, 2015 23.92 24.20 23.73 23.97 151,849 -0.06(-0.25%)
Sep 25, 2015 24.40 24.45 24.00 24.03 158,750 -0.09(-0.37%)
Sep 24, 2015 23.57 24.14 23.56 24.12 106,481 +0.39(+1.64%)
Sep 23, 2015 23.68 23.95 23.68 23.73 54,705 +0.12(+0.51%)
Sep 22, 2015 23.61 23.75 23.40 23.61 62,540 -0.15(-0.63%)
Sep 21, 2015 23.49 23.84 23.49 23.76 45,095 +0.60(+2.59%)
Sep 18, 2015 23.18 23.43 22.99 23.16 221,619 -0.44(-1.86%)
Sep 17, 2015 24.19 24.35 23.55 23.60 227,035 -0.54(-2.24%)
Sep 16, 2015 24.11 24.20 23.97 24.14 81,949 -0.05(-0.21%)
Sep 15, 2015 23.72 24.28 23.63 24.19 129,287 +0.57(+2.41%)
Sep 14, 2015 23.70 23.85 23.55 23.62 60,208 -0.07(-0.30%)
Sep 11, 2015 23.46 23.70 23.38 23.69 66,259 +0.08(+0.34%)
Sep 10, 2015 23.43 23.98 23.35 23.61 73,817 +0.14(+0.60%)
Sep 09, 2015 23.97 24.02 23.46 23.47 83,042 -0.36(-1.51%)
Sep 08, 2015 23.79 24.08 23.59 23.83 79,464 +0.49(+2.10%)
Sep 04, 2015 23.40 23.34 23.34 23.34 101,600 -0.26(-1.10%)
Sep 03, 2015 23.51 23.78 23.08 23.60 151,043 +0.26(+1.11%)
Sep 02, 2015 23.17 23.34 22.98 23.34 116,343 +0.54(+2.37%)
Sep 01, 2015 23.27 23.46 22.63 22.80 239,887 -0.80(-3.39%)
Aug 31, 2015 23.30 23.66 23.17 23.60 154,103 +0.30(+1.29%)
Aug 28, 2015 23.07 23.46 22.92 23.30 150,144 +0.26(+1.13%)
Aug 27, 2015 22.50 23.05 22.40 23.04 261,900 +0.54(+2.40%)
Aug 26, 2015 22.38 23.23 22.10 22.50 308,081 +0.59(+2.69%)
Aug 25, 2015 23.01 23.32 21.88 21.91 135,003 -0.45(-2.01%)
Aug 24, 2015 22.40 23.29 21.77 22.36 131,950 -1.03(-4.40%)
Aug 21, 2015 23.08 23.90 23.08 23.39 124,647 -0.11(-0.47%)
Aug 20, 2015 23.77 23.84 23.49 23.50 77,360 -0.46(-1.92%)
Aug 19, 2015 24.17 24.34 23.96 23.96 198,288 -0.29(-1.20%)
Aug 18, 2015 24.26 24.53 24.20 24.25 49,408 -0.06(-0.25%)
Aug 17, 2015 24.21 24.59 24.03 24.31 87,103 -0.04(-0.16%)
Aug 14, 2015 24.02 24.37 24.02 24.35 125,378 +0.23(+0.95%)
Aug 13, 2015 24.04 24.46 23.95 24.12 92,193 +0.07(+0.29%)
Aug 12, 2015 24.21 24.27 23.77 24.05 109,164 -0.33(-1.35%)
Aug 11, 2015 24.51 24.74 24.25 24.38 88,408 -0.34(-1.38%)
Aug 10, 2015 24.39 24.90 24.39 24.72 121,699 +0.35(+1.44%)
Aug 07, 2015 24.42 24.66 24.23 24.37 90,243 -0.21(-0.85%)
Aug 06, 2015 24.88 24.93 24.38 24.58 106,828 -0.26(-1.05%)
Aug 05, 2015 24.78 25.00 24.59 24.84 75,425 +0.22(+0.89%)
Aug 04, 2015 24.67 24.95 24.46 24.62 65,881 -0.03(-0.12%)
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.