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 (%)
Aug 31, 2018 41.60 41.60 41.60 0 +0.24(+0.58%)
Aug 30, 2018 41.25 41.61 41.08 41.36 239,282 -0.01(-0.02%)
Aug 29, 2018 41.48 41.49 40.87 41.37 161,402 -0.04(-0.10%)
Aug 28, 2018 42.01 42.04 41.35 41.41 122,292 -0.53(-1.26%)
Aug 27, 2018 42.22 42.39 41.72 41.94 341,146 -0.15(-0.36%)
Aug 24, 2018 42.15 42.31 42.06 42.09 164,900 +0.07(+0.17%)
Aug 23, 2018 42.15 42.19 41.82 42.02 352,517 -0.10(-0.24%)
Aug 22, 2018 42.00 42.36 41.91 42.12 175,321 -0.17(-0.40%)
Aug 21, 2018 41.74 42.64 41.74 42.29 158,199 +0.56(+1.34%)
Aug 20, 2018 41.55 41.90 40.97 41.73 174,236 +0.33(+0.80%)
Aug 17, 2018 41.17 41.50 41.16 41.40 167,100 +0.13(+0.31%)
Aug 16, 2018 40.76 41.74 40.76 41.27 219,269 +0.60(+1.48%)
Aug 15, 2018 41.01 41.29 40.65 40.67 202,576 -0.47(-1.14%)
Aug 14, 2018 40.93 41.48 40.93 41.14 269,102 +0.22(+0.54%)
Aug 13, 2018 40.89 41.26 40.52 40.92 220,434 +0.13(+0.32%)
Aug 10, 2018 40.57 40.96 40.37 40.79 187,100 -0.01(-0.02%)
Aug 09, 2018 40.78 41.20 40.73 40.80 152,827 -0.07(-0.17%)
Aug 08, 2018 40.59 41.02 40.33 40.87 133,199 +0.27(+0.67%)
Aug 07, 2018 40.56 41.02 40.55 40.60 115,079 +0.12(+0.30%)
Aug 06, 2018 40.52 40.69 40.07 40.48 105,000 -0.09(-0.22%)
Aug 03, 2018 41.26 41.63 40.56 40.57 152,000 -0.82(-1.98%)
Aug 02, 2018 40.68 41.54 40.65 41.39 288,297 +0.35(+0.85%)
Aug 01, 2018 40.68 41.13 40.66 41.04 189,893 +0.53(+1.31%)
Jul 31, 2018 40.62 41.39 39.99 40.51 337,931 +0.02(+0.05%)
Jul 30, 2018 40.68 40.93 39.86 40.49 249,336 -0.14(-0.34%)
Jul 27, 2018 41.17 41.42 40.56 40.63 191,000 -0.63(-1.53%)
Jul 26, 2018 40.91 41.52 40.89 41.26 370,772 +0.47(+1.15%)
Jul 25, 2018 41.67 41.67 40.49 40.79 383,424 -0.60(-1.45%)
Jul 24, 2018 42.13 42.13 41.19 41.39 420,737 -0.76(-1.80%)
Jul 23, 2018 41.47 42.54 41.47 42.15 505,250 +0.70(+1.69%)
Jul 20, 2018 40.64 41.62 40.51 41.45 1,052,580 +0.69(+1.69%)
Jul 19, 2018 41.46 41.85 40.51 40.76 643,571 -0.84(-2.02%)
Jul 18, 2018 40.15 42.74 39.70 41.60 1,091,551 +2.03(+5.13%)
Jul 17, 2018 39.62 39.89 39.54 39.57 283,429 -0.06(-0.15%)
Jul 16, 2018 39.19 39.67 39.10 39.63 338,548 +0.69(+1.77%)
Jul 13, 2018 39.34 39.52 38.86 38.94 299,749 -0.41(-1.04%)
Jul 12, 2018 40.19 40.19 39.00 39.35 286,018 -0.52(-1.30%)
Jul 11, 2018 40.26 40.57 39.83 39.87 294,841 -0.49(-1.21%)
Jul 10, 2018 40.85 41.00 40.05 40.36 531,985 -0.35(-0.86%)
Jul 09, 2018 39.75 40.77 39.75 40.71 371,963 +0.96(+2.42%)
Jul 06, 2018 39.44 39.98 39.31 39.75 333,306 +0.23(+0.58%)
Jul 05, 2018 39.53 39.65 39.25 39.52 327,177 +0.09(+0.23%)
Jul 03, 2018 39.43 39.43 39.43 0 -0.28(-0.71%)
Jul 02, 2018 38.78 39.72 38.53 39.71 358,946 +0.83(+2.13%)
Jun 29, 2018 39.69 39.90 38.86 38.88 268,112 -0.54(-1.37%)
Jun 28, 2018 39.99 40.39 39.37 39.42 479,783 -0.49(-1.23%)
Jun 27, 2018 40.68 40.74 39.90 39.91 493,881 -0.78(-1.92%)
Jun 26, 2018 40.85 40.85 40.32 40.69 331,640 -0.16(-0.39%)
Jun 25, 2018 40.87 41.10 40.56 40.85 341,426 -0.32(-0.78%)
Jun 22, 2018 41.50 41.60 40.77 41.17 1,670,884 -0.25(-0.60%)
Jun 21, 2018 41.55 41.98 39.67 41.42 417,139 -0.26(-0.62%)
Jun 20, 2018 41.15 41.74 41.15 41.68 379,842 +0.61(+1.49%)
Jun 19, 2018 40.25 41.23 40.25 41.07 583,893 +0.55(+1.36%)
Jun 18, 2018 40.18 40.81 39.80 40.52 702,001 +0.31(+0.77%)
Jun 15, 2018 40.48 39.88 40.21 2,483,725 -0.27(-0.67%)
Jun 14, 2018 41.16 41.16 40.35 40.48 895,885 -0.48(-1.17%)
Jun 13, 2018 41.09 41.62 40.69 40.96 850,716 -0.03(-0.07%)
Jun 12, 2018 41.82 42.05 40.81 40.99 486,300 -0.83(-1.98%)
Jun 11, 2018 42.29 42.60 41.57 41.82 472,054 -0.30(-0.71%)
Jun 08, 2018 41.99 42.29 41.89 42.12 430,499 +0.11(+0.26%)
Jun 07, 2018 42.00 42.31 41.45 42.01 560,616 +0.05(+0.12%)
Jun 06, 2018 41.97 41.96 512,989 +0.64(+1.55%)
Jun 05, 2018 41.64 41.92 41.21 41.32 457,698 -0.42(-1.01%)
Jun 04, 2018 41.51 41.82 41.18 41.74 438,814 +0.30(+0.72%)
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.