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 (%)
Mar 29, 2019 33.02 33.02 32.24 32.33 265,700 -0.37(-1.13%)
Mar 28, 2019 32.25 32.79 31.97 32.70 193,479 +0.44(+1.36%)
Mar 27, 2019 31.71 32.54 31.49 32.26 327,482 +0.46(+1.45%)
Mar 26, 2019 31.13 31.81 31.13 31.80 296,252 +0.92(+2.98%)
Mar 25, 2019 30.98 31.30 30.59 30.88 226,223 -0.11(-0.35%)
Mar 22, 2019 32.68 32.83 30.82 30.99 458,100 -2.04(-6.18%)
Mar 21, 2019 33.18 33.50 32.73 33.03 472,430 -0.37(-1.11%)
Mar 20, 2019 34.47 34.70 33.39 33.40 308,051 -1.14(-3.30%)
Mar 19, 2019 35.98 36.00 34.54 34.54 383,287 -1.32(-3.68%)
Mar 18, 2019 35.22 35.88 35.22 35.86 410,982 +0.61(+1.73%)
Mar 15, 2019 35.10 35.89 35.10 35.25 929,500 +0.20(+0.57%)
Mar 14, 2019 34.83 35.17 34.80 35.05 365,157 +0.21(+0.60%)
Mar 13, 2019 34.97 35.12 34.79 34.84 361,176 +0.02(+0.06%)
Mar 12, 2019 34.86 35.11 34.48 34.82 157,774 +0.01(+0.03%)
Mar 11, 2019 34.64 35.00 34.43 34.81 232,647 +0.27(+0.78%)
Mar 08, 2019 34.07 34.66 34.07 34.54 233,100 +0.27(+0.79%)
Mar 07, 2019 34.94 34.94 34.23 34.27 475,074 -0.72(-2.06%)
Mar 06, 2019 35.60 35.73 34.99 34.99 594,922 -0.61(-1.71%)
Mar 05, 2019 35.63 35.84 35.17 35.60 192,978 -0.16(-0.45%)
Mar 04, 2019 35.97 36.26 35.54 35.76 192,445 -0.17(-0.47%)
Mar 01, 2019 35.73 35.96 35.38 35.93 203,800 +0.36(+1.01%)
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%)
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.