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, 2018 36.71 36.71 36.71 0 -0.18(-0.49%)
Mar 28, 2018 36.64 37.17 35.87 36.89 254,031 +0.26(+0.71%)
Mar 27, 2018 37.41 37.41 36.45 36.63 454,596 -0.58(-1.56%)
Mar 26, 2018 36.86 37.23 35.44 37.21 333,309 +0.90(+2.48%)
Mar 23, 2018 37.93 37.94 36.31 36.31 413,516 -1.55(-4.09%)
Mar 22, 2018 38.74 38.74 37.83 37.86 407,973 -1.04(-2.67%)
Mar 21, 2018 38.86 39.18 38.61 38.90 425,451 +0.12(+0.31%)
Mar 20, 2018 39.20 39.25 38.76 38.78 642,424 -0.37(-0.95%)
Mar 19, 2018 39.50 39.55 38.74 39.15 647,152 -0.43(-1.09%)
Mar 16, 2018 39.33 39.80 39.29 39.58 2,478,018 +0.31(+0.79%)
Mar 15, 2018 39.28 39.49 39.15 39.27 690,766 +0.00(+0.00%)
Mar 14, 2018 39.71 39.73 39.27 39.27 909,701 -0.44(-1.11%)
Mar 13, 2018 39.36 39.77 39.06 39.71 642,719 +0.61(+1.56%)
Mar 12, 2018 39.39 39.52 39.07 39.10 841,074 -0.30(-0.76%)
Mar 09, 2018 39.00 39.41 38.89 39.40 650,578 +0.55(+1.42%)
Mar 08, 2018 39.28 39.31 38.58 38.85 388,689 -0.28(-0.72%)
Mar 07, 2018 39.30 39.13 835,054 +0.12(+0.31%)
Mar 06, 2018 38.13 39.05 37.97 39.01 864,352 +0.95(+2.50%)
Mar 05, 2018 37.56 38.17 36.08 38.06 1,129,958 +0.06(+0.16%)
Mar 02, 2018 37.44 38.09 37.06 38.00 395,651 +0.38(+1.01%)
Mar 01, 2018 37.34 37.95 36.89 37.62 342,461 +0.24(+0.64%)
Feb 28, 2018 38.01 38.36 37.36 37.38 399,703 -0.52(-1.37%)
Feb 27, 2018 38.56 38.98 37.85 37.90 450,975 -0.74(-1.92%)
Feb 26, 2018 38.13 38.64 37.92 38.64 449,672 +0.69(+1.82%)
Feb 23, 2018 37.60 37.95 37.24 37.95 439,435 +0.55(+1.47%)
Feb 22, 2018 38.41 38.41 37.23 37.40 477,086 -0.85(-2.22%)
Feb 21, 2018 37.77 38.47 37.77 38.25 397,634 +0.54(+1.43%)
Feb 20, 2018 38.06 38.54 37.56 37.71 314,446 -0.58(-1.51%)
Feb 16, 2018 38.29 38.29 38.29 0 +0.24(+0.63%)
Feb 15, 2018 37.79 38.09 37.53 38.05 381,953 +0.46(+1.22%)
Feb 14, 2018 36.83 37.66 36.83 37.59 188,455 +0.52(+1.40%)
Feb 13, 2018 36.67 37.13 36.61 37.07 346,652 +0.35(+0.95%)
Feb 12, 2018 36.69 36.95 36.11 36.72 393,540 +0.17(+0.47%)
Feb 09, 2018 36.15 36.78 35.55 36.55 343,735 +0.85(+2.38%)
Feb 08, 2018 36.99 37.22 35.69 35.70 201,964 -1.11(-3.02%)
Feb 07, 2018 36.33 37.19 36.33 36.81 360,465 +0.45(+1.24%)
Feb 06, 2018 35.19 36.53 35.06 36.36 415,033 -0.24(-0.66%)
Feb 05, 2018 37.30 37.85 36.07 36.60 287,821 -1.24(-3.28%)
Feb 02, 2018 38.09 38.32 37.87 37.84 266,187 -0.40(-1.05%)
Feb 01, 2018 37.75 38.25 37.60 38.24 537,675 +0.49(+1.30%)
Jan 31, 2018 38.01 38.25 37.74 37.75 258,367 -0.13(-0.34%)
Jan 30, 2018 38.10 38.32 37.84 37.88 423,190 -0.37(-0.97%)
Jan 29, 2018 38.47 38.68 38.02 38.25 340,367 -0.10(-0.26%)
Jan 26, 2018 38.31 38.55 38.09 38.35 1,353,662 +0.25(+0.66%)
Jan 25, 2018 38.96 38.96 38.09 38.10 873,747 -0.01(-0.03%)
Jan 24, 2018 38.15 38.45 37.86 38.11 3,764,453 -0.90(-2.31%)
Jan 23, 2018 38.41 39.10 38.17 39.01 220,311 +0.21(+0.54%)
Jan 22, 2018 38.90 38.99 38.50 38.80 252,182 +0.01(+0.03%)
Jan 19, 2018 38.10 38.80 38.02 38.79 259,549 +0.54(+1.41%)
Jan 18, 2018 38.61 38.69 38.04 38.25 164,962 -0.39(-1.01%)
Jan 17, 2018 38.56 38.65 38.02 38.64 255,261 +0.19(+0.49%)
Jan 16, 2018 38.44 38.85 38.11 38.45 363,401 +0.20(+0.52%)
Jan 12, 2018 38.25 38.25 38.25 0 +0.20(+0.53%)
Jan 11, 2018 37.13 38.08 36.82 38.05 213,901 +1.04(+2.81%)
Jan 10, 2018 36.51 37.31 36.43 37.01 321,977 +0.45(+1.23%)
Jan 09, 2018 36.15 36.73 36.14 36.56 198,823 +0.47(+1.30%)
Jan 08, 2018 35.70 36.14 35.50 36.09 361,902 +0.17(+0.47%)
Jan 05, 2018 35.89 36.32 35.71 35.92 231,086 +0.15(+0.42%)
Jan 04, 2018 35.98 36.59 35.73 35.77 207,906 -0.06(-0.17%)
Jan 03, 2018 35.97 36.30 35.49 35.83 317,885 -0.21(-0.58%)
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.