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 (%)
Jun 30, 2016 24.61 24.98 24.51 24.71 224,931 +0.13(+0.53%)
Jun 29, 2016 24.31 25.86 24.09 24.58 150,223 +0.44(+1.82%)
Jun 28, 2016 24.33 24.43 23.95 24.14 171,974 +0.04(+0.17%)
Jun 27, 2016 24.71 24.76 23.95 24.10 150,318 -0.93(-3.72%)
Jun 24, 2016 25.62 25.90 24.82 25.03 291,250 -1.67(-6.25%)
Jun 23, 2016 26.14 26.74 26.14 26.70 83,421 +0.73(+2.81%)
Jun 22, 2016 26.05 26.34 25.96 25.97 58,373 -0.11(-0.42%)
Jun 21, 2016 26.10 26.23 25.86 26.08 55,647 +0.03(+0.12%)
Jun 20, 2016 26.12 26.40 26.02 26.05 80,825 +0.28(+1.09%)
Jun 17, 2016 25.86 26.12 25.59 25.77 225,395 -0.05(-0.19%)
Jun 16, 2016 25.78 25.88 25.56 25.82 97,351 -0.06(-0.23%)
Jun 15, 2016 25.92 26.26 25.75 25.88 67,216 +0.00(+0.00%)
Jun 14, 2016 26.21 26.39 25.75 25.88 83,827 -0.39(-1.48%)
Jun 13, 2016 26.27 26.66 26.16 26.27 75,246 -0.34(-1.28%)
Jun 10, 2016 26.44 26.78 26.24 26.61 60,414 -0.13(-0.49%)
Jun 09, 2016 26.81 26.90 26.40 26.74 76,073 -0.24(-0.89%)
Jun 08, 2016 26.91 27.07 26.78 26.98 231,286 +0.05(+0.19%)
Jun 07, 2016 27.32 27.32 26.92 26.93 102,305 -0.37(-1.36%)
Jun 06, 2016 26.89 27.39 26.89 27.30 100,558 +0.40(+1.49%)
Jun 03, 2016 26.98 26.98 26.34 26.90 70,822 -0.28(-1.03%)
Jun 02, 2016 27.19 27.20 26.95 27.18 74,527 -0.14(-0.51%)
Jun 01, 2016 27.00 27.34 26.76 27.32 64,791 +0.18(+0.66%)
May 31, 2016 27.30 27.32 26.97 27.14 120,185 -0.18(-0.66%)
May 27, 2016 26.89 27.32 27.32 27.32 151,000 +0.55(+2.05%)
May 26, 2016 26.74 27.05 26.63 26.77 162,710 +0.09(+0.34%)
May 25, 2016 26.65 26.77 26.54 26.68 187,028 +0.04(+0.15%)
May 24, 2016 26.32 27.08 26.32 26.64 184,088 +0.41(+1.56%)
May 23, 2016 26.39 26.44 26.11 26.23 74,763 -0.15(-0.57%)
May 20, 2016 26.12 26.52 26.12 26.38 93,523 +0.28(+1.07%)
May 19, 2016 26.27 26.45 25.88 26.10 142,083 -0.31(-1.17%)
May 18, 2016 25.65 26.41 25.65 26.41 159,369 +0.76(+2.96%)
May 17, 2016 26.15 26.34 25.51 25.65 118,946 -0.52(-1.99%)
May 16, 2016 25.72 26.44 25.72 26.17 99,302 +0.45(+1.75%)
May 13, 2016 25.90 26.20 25.65 25.72 118,883 -0.25(-0.96%)
May 12, 2016 26.10 26.25 25.82 25.97 72,277 -0.11(-0.42%)
May 11, 2016 26.07 26.27 26.03 26.08 85,388 -0.27(-1.02%)
May 10, 2016 26.04 26.47 26.04 26.35 72,043 +0.39(+1.50%)
May 09, 2016 26.07 26.33 25.86 25.96 89,191 -0.17(-0.65%)
May 06, 2016 26.04 26.52 25.75 26.13 89,732 +0.05(+0.19%)
May 05, 2016 26.15 26.32 25.90 26.08 117,813 -0.06(-0.23%)
May 04, 2016 25.95 26.33 25.70 26.14 77,259 -0.02(-0.08%)
May 03, 2016 26.57 26.72 25.98 26.16 173,151 -0.59(-2.21%)
May 02, 2016 26.41 26.83 26.33 26.75 135,948 +0.34(+1.29%)
Apr 29, 2016 26.20 26.50 26.20 26.41 128,383 +0.05(+0.19%)
Apr 28, 2016 26.33 26.69 26.32 26.36 113,741 -0.19(-0.72%)
Apr 27, 2016 26.63 26.75 26.43 26.55 207,222 -0.13(-0.49%)
Apr 26, 2016 26.55 26.75 26.26 26.68 239,478 +0.25(+0.95%)
Apr 25, 2016 26.67 26.67 26.24 26.43 76,676 -0.24(-0.90%)
Apr 22, 2016 26.64 26.71 26.54 26.67 128,598 +0.09(+0.34%)
Apr 21, 2016 26.65 26.73 26.50 26.58 169,152 +0.06(+0.23%)
Apr 20, 2016 26.00 26.81 25.92 26.52 130,237 +0.82(+3.19%)
Apr 19, 2016 25.73 25.80 25.45 25.70 63,489 +0.12(+0.47%)
Apr 18, 2016 25.21 25.65 25.14 25.58 87,257 +0.35(+1.39%)
Apr 15, 2016 25.08 25.39 25.03 25.23 79,592 +0.03(+0.12%)
Apr 14, 2016 25.24 25.64 24.97 25.20 199,836 -0.07(-0.28%)
Apr 13, 2016 24.64 25.28 24.53 25.27 102,630 +0.71(+2.89%)
Apr 12, 2016 24.22 24.68 24.22 24.56 64,268 +0.34(+1.40%)
Apr 11, 2016 24.33 24.76 24.17 24.22 96,659 -0.04(-0.16%)
Apr 08, 2016 24.15 24.46 23.98 24.26 96,947 +0.32(+1.34%)
Apr 07, 2016 24.22 24.51 23.79 23.94 147,160 -0.32(-1.32%)
Apr 06, 2016 24.49 24.50 24.10 24.26 110,413 -0.24(-0.98%)
Apr 05, 2016 24.62 24.76 24.45 24.50 105,774 -0.24(-0.97%)
Apr 04, 2016 24.80 25.07 24.70 24.74 73,428 -0.09(-0.36%)
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.