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 (%)
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%)
Jul 03, 2017 34.12 35.22 34.03 34.88 87,602 +0.98(+2.89%)
Jun 30, 2017 34.33 34.33 33.78 33.90 114,295 -0.31(-0.91%)
Jun 29, 2017 34.30 34.63 33.70 34.21 122,843 +0.37(+1.09%)
Jun 28, 2017 33.36 33.96 33.36 33.84 103,507 +0.65(+1.96%)
Jun 27, 2017 33.04 33.60 32.95 33.19 128,316 +0.23(+0.70%)
Jun 26, 2017 32.85 33.41 32.64 32.96 119,137 +0.15(+0.46%)
Jun 23, 2017 32.66 32.81 249,275 -0.34(-1.03%)
Jun 22, 2017 33.20 33.47 32.97 33.15 126,321 -0.17(-0.51%)
Jun 21, 2017 34.26 34.26 33.26 33.32 125,348 -0.85(-2.49%)
Jun 20, 2017 34.38 34.66 34.02 34.17 126,175 -0.48(-1.39%)
Jun 19, 2017 35.09 35.26 34.48 34.65 133,150 -0.28(-0.80%)
Jun 16, 2017 35.36 35.39 34.87 34.93 245,997 -0.63(-1.77%)
Jun 15, 2017 35.04 35.77 34.64 35.56 127,848 +0.17(+0.48%)
Jun 14, 2017 35.33 35.54 34.71 35.39 259,103 -0.21(-0.59%)
Jun 13, 2017 35.99 36.28 35.44 35.60 246,161 -0.31(-0.86%)
Jun 12, 2017 36.05 36.46 35.45 35.91 247,677 -0.17(-0.47%)
Jun 09, 2017 34.92 36.20 34.87 36.08 270,649 +1.48(+4.28%)
Jun 08, 2017 33.90 34.95 33.81 34.60 352,465 +0.71(+2.10%)
Jun 07, 2017 33.64 34.05 33.39 33.89 213,471 +0.47(+1.41%)
Jun 06, 2017 33.60 33.95 33.40 33.42 144,247 -0.57(-1.68%)
Jun 05, 2017 34.31 34.31 33.73 33.99 293,680 -0.19(-0.56%)
Jun 02, 2017 33.87 34.89 33.87 34.18 228,117 -0.04(-0.12%)
Jun 01, 2017 33.83 34.25 33.60 34.22 182,382 +0.62(+1.85%)
May 31, 2017 33.69 33.71 33.29 33.60 207,611 +0.05(+0.15%)
May 30, 2017 33.83 33.83 33.31 33.55 211,086 -0.33(-0.97%)
May 26, 2017 33.94 34.12 33.73 33.88 189,399 -0.04(-0.12%)
May 25, 2017 34.19 34.19 33.82 33.92 276,456 -0.16(-0.47%)
May 24, 2017 33.62 34.26 32.96 34.08 628,772 +1.22(+3.71%)
May 23, 2017 32.34 33.25 31.61 32.86 589,766 +1.50(+4.78%)
May 22, 2017 31.25 31.81 29.50 31.36 859,489 -0.36(-1.13%)
May 19, 2017 31.52 31.94 31.47 31.72 161,959 +0.18(+0.57%)
May 18, 2017 31.58 32.01 31.43 31.54 106,225 -0.13(-0.41%)
May 17, 2017 32.18 32.40 31.53 31.67 135,854 -1.31(-3.97%)
May 16, 2017 32.95 33.02 32.55 32.98 85,441 +0.04(+0.12%)
May 15, 2017 32.66 33.08 32.57 32.94 77,668 +0.45(+1.39%)
May 12, 2017 32.65 32.93 31.63 32.49 145,545 -0.35(-1.07%)
May 11, 2017 33.42 34.57 32.82 32.84 107,523 -0.76(-2.26%)
May 10, 2017 33.93 34.09 33.49 33.60 151,471 -0.64(-1.87%)
May 09, 2017 34.49 34.79 33.88 34.24 117,317 -0.21(-0.61%)
May 08, 2017 34.26 34.48 34.06 34.45 80,260 +0.20(+0.58%)
May 05, 2017 34.55 36.04 33.76 34.25 69,384 -0.07(-0.20%)
May 04, 2017 34.56 35.05 34.13 34.32 80,961 +0.06(+0.18%)
May 03, 2017 33.96 34.39 33.88 34.26 114,958 +0.16(+0.47%)
May 02, 2017 34.55 36.05 33.87 34.10 124,276 -0.42(-1.22%)
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.