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 31, 2016 24.63 24.91 24.56 24.63 109,405 -0.07(-0.28%)
Mar 30, 2016 24.74 24.99 24.61 24.70 127,557 +0.04(+0.16%)
Mar 29, 2016 24.19 24.69 23.96 24.66 273,565 +0.47(+1.94%)
Mar 28, 2016 24.00 24.52 23.72 24.19 757,061 +1.08(+4.67%)
Mar 24, 2016 22.60 23.11 23.11 23.11 361,000 +0.32(+1.40%)
Mar 23, 2016 23.01 23.29 22.76 22.79 157,681 -0.34(-1.47%)
Mar 22, 2016 23.07 23.21 22.87 23.13 123,972 -0.07(-0.30%)
Mar 21, 2016 23.51 23.52 23.08 23.20 120,612 -0.28(-1.19%)
Mar 18, 2016 23.47 23.66 23.31 23.48 291,006 +0.17(+0.73%)
Mar 17, 2016 23.16 23.39 22.70 23.31 306,733 +0.11(+0.47%)
Mar 16, 2016 23.20 23.54 23.11 23.20 156,449 -0.15(-0.64%)
Mar 15, 2016 23.33 23.49 23.13 23.35 70,188 -0.19(-0.81%)
Mar 14, 2016 23.43 23.75 23.33 23.54 104,515 +0.08(+0.34%)
Mar 11, 2016 23.69 23.76 23.43 23.46 212,201 +0.08(+0.34%)
Mar 10, 2016 23.44 23.64 23.03 23.38 51,026 -0.02(-0.09%)
Mar 09, 2016 23.66 23.68 23.34 23.40 47,566 -0.13(-0.55%)
Mar 08, 2016 23.65 23.88 23.52 23.53 141,483 -0.25(-1.05%)
Mar 07, 2016 23.48 23.85 23.34 23.78 104,322 +0.16(+0.68%)
Mar 04, 2016 23.75 23.99 23.56 23.62 135,369 -0.10(-0.42%)
Mar 03, 2016 23.43 23.92 23.30 23.72 129,161 +0.26(+1.11%)
Mar 02, 2016 23.10 23.51 23.10 23.46 157,109 +0.28(+1.21%)
Mar 01, 2016 22.95 23.34 22.95 23.18 313,626 +0.42(+1.85%)
Feb 29, 2016 23.33 23.55 22.74 22.76 162,649 -0.30(-1.30%)
Feb 26, 2016 22.85 23.22 22.15 23.06 150,237 +0.44(+1.95%)
Feb 25, 2016 22.26 22.65 22.25 22.62 122,892 +0.42(+1.89%)
Feb 24, 2016 21.94 22.28 21.56 22.20 145,811 -0.02(-0.09%)
Feb 23, 2016 22.21 22.30 22.04 22.22 158,785 -0.11(-0.49%)
Feb 22, 2016 22.63 22.67 22.30 22.33 127,084 -0.12(-0.53%)
Feb 19, 2016 21.99 22.68 21.95 22.45 140,330 +0.40(+1.81%)
Feb 18, 2016 22.14 22.36 22.01 22.05 185,969 -0.07(-0.32%)
Feb 17, 2016 22.27 22.42 22.03 22.12 171,607 -0.04(-0.18%)
Feb 16, 2016 22.27 23.50 21.93 22.16 173,053 +0.22(+1.00%)
Feb 12, 2016 21.02 21.94 21.94 21.94 127,900 +0.87(+4.13%)
Feb 11, 2016 20.77 21.36 20.57 21.07 206,211 -0.13(-0.61%)
Feb 10, 2016 21.42 21.74 21.19 21.20 107,787 -0.22(-1.03%)
Feb 09, 2016 21.21 21.61 21.21 21.42 153,600 -0.08(-0.37%)
Feb 08, 2016 21.37 21.75 21.04 21.50 221,676 -0.11(-0.51%)
Feb 05, 2016 21.95 22.05 21.61 21.61 197,703 -0.30(-1.37%)
Feb 04, 2016 21.96 22.20 21.71 21.91 181,577 -0.09(-0.41%)
Feb 03, 2016 22.43 22.43 21.80 22.00 185,877 -0.30(-1.35%)
Feb 02, 2016 22.55 22.70 22.15 22.30 122,366 -0.54(-2.36%)
Feb 01, 2016 22.86 23.21 22.67 22.84 151,168 -0.13(-0.57%)
Jan 29, 2016 22.41 23.00 22.39 22.97 249,851 +0.62(+2.77%)
Jan 28, 2016 22.13 22.54 21.53 22.35 97,587 +0.48(+2.19%)
Jan 27, 2016 21.79 22.08 21.39 21.87 241,835 +0.08(+0.37%)
Jan 26, 2016 21.61 22.18 21.39 21.79 159,536 +0.32(+1.49%)
Jan 25, 2016 22.31 24.74 21.40 21.47 194,396 -0.89(-3.98%)
Jan 22, 2016 22.21 22.60 21.93 22.36 137,070 +0.43(+1.96%)
Jan 21, 2016 22.71 22.76 21.82 21.93 192,812 -0.89(-3.90%)
Jan 20, 2016 23.40 23.78 22.76 22.82 213,106 -1.07(-4.48%)
Jan 19, 2016 23.98 24.32 23.63 23.89 98,867 +0.07(+0.29%)
Jan 15, 2016 23.58 23.82 23.82 23.82 134,100 -0.44(-1.81%)
Jan 14, 2016 23.96 24.58 23.75 24.26 118,937 +0.33(+1.38%)
Jan 13, 2016 24.69 24.81 23.75 23.93 128,614 -0.80(-3.23%)
Jan 12, 2016 25.02 25.02 24.33 24.73 116,170 -0.10(-0.40%)
Jan 11, 2016 24.53 24.96 24.43 24.83 94,930 +0.37(+1.51%)
Jan 08, 2016 25.34 25.39 24.44 24.46 149,021 -0.43(-1.73%)
Jan 07, 2016 24.85 25.23 24.85 24.89 116,764 -0.30(-1.19%)
Jan 06, 2016 24.81 25.48 24.81 25.19 133,299 -0.01(-0.04%)
Jan 05, 2016 25.03 25.33 24.83 25.20 116,113 +0.24(+0.96%)
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.