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 (%)
Sep 29, 2017 34.80 35.41 34.36 35.30 214,249 +0.58(+1.67%)
Sep 28, 2017 34.62 34.79 34.20 34.72 101,018 +0.16(+0.46%)
Sep 27, 2017 33.75 34.68 33.50 34.56 204,241 +1.21(+3.63%)
Sep 26, 2017 33.29 33.52 33.09 33.35 87,670 +0.15(+0.45%)
Sep 25, 2017 33.03 33.44 32.91 33.20 145,331 -0.01(-0.03%)
Sep 22, 2017 33.33 34.99 32.88 33.21 183,601 -0.13(-0.39%)
Sep 21, 2017 32.85 33.43 32.78 33.34 226,254 +0.49(+1.49%)
Sep 20, 2017 32.40 33.05 32.05 32.85 275,406 +0.45(+1.39%)
Sep 19, 2017 32.10 32.52 32.04 32.40 209,779 +0.30(+0.93%)
Sep 18, 2017 31.52 32.29 31.17 32.10 183,186 +0.60(+1.90%)
Sep 15, 2017 31.30 31.74 31.20 31.50 431,274 +0.26(+0.83%)
Sep 14, 2017 31.84 31.84 31.16 31.24 151,499 -0.43(-1.36%)
Sep 13, 2017 31.59 31.96 31.46 31.67 121,286 +0.09(+0.28%)
Sep 12, 2017 31.29 31.80 31.26 31.58 148,572 +0.47(+1.51%)
Sep 11, 2017 31.22 31.49 31.00 31.11 260,526 +0.05(+0.16%)
Sep 08, 2017 30.63 31.18 30.63 31.06 188,305 +0.35(+1.14%)
Sep 07, 2017 30.74 30.85 30.45 30.71 448,448 -0.01(-0.03%)
Sep 06, 2017 30.79 31.15 30.51 30.72 155,807 +0.07(+0.23%)
Sep 05, 2017 31.16 31.16 30.48 30.65 160,942 -0.68(-2.17%)
Sep 01, 2017 31.36 31.68 31.25 31.33 54,668 +0.00(+0.00%)
Aug 31, 2017 31.40 31.53 31.18 31.33 150,394 +0.15(+0.48%)
Aug 30, 2017 31.27 31.45 31.10 31.18 322,848 -0.03(-0.10%)
Aug 29, 2017 31.46 31.70 31.08 31.21 118,131 -0.70(-2.19%)
Aug 28, 2017 31.99 32.16 31.78 31.91 133,813 -0.04(-0.13%)
Aug 25, 2017 32.05 31.46 31.95 182,096 +0.33(+1.04%)
Aug 24, 2017 31.63 31.84 31.16 31.62 195,098 +0.12(+0.38%)
Aug 23, 2017 30.97 31.69 30.97 31.50 174,001 +0.22(+0.70%)
Aug 22, 2017 31.22 31.41 31.10 31.28 182,270 +0.18(+0.58%)
Aug 21, 2017 31.23 31.37 30.70 31.10 102,379 -0.12(-0.38%)
Aug 18, 2017 31.05 31.38 30.93 31.22 183,051 -0.02(-0.06%)
Aug 17, 2017 31.90 31.90 31.14 31.24 220,431 -0.70(-2.19%)
Aug 16, 2017 31.92 32.26 31.76 31.94 287,513 +0.14(+0.44%)
Aug 15, 2017 32.36 32.52 31.77 31.80 247,378 -0.44(-1.36%)
Aug 14, 2017 31.42 32.42 31.14 32.24 254,258 +1.11(+3.57%)
Aug 11, 2017 31.91 32.12 30.93 31.13 358,907 -0.73(-2.29%)
Aug 10, 2017 31.89 32.23 31.78 31.86 483,649 -0.22(-0.69%)
Aug 09, 2017 32.10 32.23 31.76 32.08 276,728 -0.33(-1.02%)
Aug 08, 2017 31.75 32.74 31.67 32.41 245,540 +0.54(+1.69%)
Aug 07, 2017 31.85 32.10 31.63 31.87 303,641 +0.11(+0.35%)
Aug 04, 2017 31.34 31.81 31.08 31.76 171,137 +0.68(+2.19%)
Aug 03, 2017 31.10 31.31 30.87 31.08 140,491 -0.21(-0.67%)
Aug 02, 2017 31.03 31.39 31.01 31.29 141,896 +0.08(+0.26%)
Aug 01, 2017 31.05 31.25 30.82 31.21 101,505 +0.32(+1.04%)
Jul 31, 2017 30.98 31.24 30.71 30.89 163,343 +0.09(+0.29%)
Jul 28, 2017 30.95 31.39 30.63 30.80 91,402 -0.17(-0.55%)
Jul 27, 2017 30.84 31.43 30.69 30.97 134,254 +0.21(+0.68%)
Jul 26, 2017 31.64 31.64 30.69 30.76 233,879 -0.86(-2.72%)
Jul 25, 2017 31.60 31.89 31.46 31.62 184,951 +0.36(+1.15%)
Jul 24, 2017 30.89 31.38 30.75 31.26 150,352 +0.40(+1.30%)
Jul 21, 2017 31.88 31.88 30.78 30.86 275,891 -0.71(-2.25%)
Jul 20, 2017 32.26 31.50 31.57 264,960 -0.34(-1.07%)
Jul 19, 2017 32.99 33.75 31.46 31.91 504,208 -1.71(-5.09%)
Jul 18, 2017 33.16 34.02 33.14 33.62 224,005 +0.17(+0.51%)
Jul 17, 2017 33.58 33.70 33.17 33.45 243,547 -0.20(-0.59%)
Jul 14, 2017 33.63 33.88 33.29 33.65 96,901 -0.33(-0.97%)
Jul 13, 2017 34.18 34.24 33.75 33.98 165,210 -0.24(-0.70%)
Jul 12, 2017 34.00 34.65 33.87 34.22 80,399 +0.19(+0.56%)
Jul 11, 2017 34.16 34.75 33.68 34.03 122,131 -0.14(-0.41%)
Jul 10, 2017 34.35 34.55 34.03 34.17 122,411 -0.38(-1.10%)
Jul 07, 2017 34.65 34.90 34.14 34.55 151,582 +0.10(+0.29%)
Jul 06, 2017 34.57 34.91 34.20 34.45 164,012 -0.13(-0.38%)
Jul 05, 2017 34.90 34.96 34.19 34.58 132,014 -0.30(-0.86%)
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.