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 (%)
May 17, 2019 35.28 35.28 35.28 0 -0.25(-0.70%)
May 16, 2019 34.84 35.71 34.84 35.53 158,393 +0.49(+1.40%)
May 15, 2019 35.20 35.36 34.69 35.04 292,790 -0.57(-1.60%)
May 14, 2019 35.10 35.80 34.77 35.61 161,865 +0.69(+1.98%)
May 13, 2019 35.96 36.10 34.78 34.92 305,673 -1.70(-4.64%)
May 10, 2019 36.34 36.68 35.82 36.62 142,400 +0.16(+0.44%)
May 09, 2019 36.14 36.54 35.87 36.46 163,770 +0.00(+0.00%)
May 08, 2019 36.98 37.10 36.43 36.46 170,220 -0.53(-1.43%)
May 07, 2019 37.33 37.47 36.67 36.99 333,324 -0.79(-2.09%)
May 06, 2019 37.45 37.95 37.01 37.78 237,432 -0.25(-0.66%)
May 03, 2019 37.16 38.36 36.50 38.03 886,900 +1.09(+2.95%)
May 02, 2019 36.33 37.07 36.33 36.94 301,552 +0.69(+1.90%)
May 01, 2019 36.60 36.87 35.98 36.25 486,506 -0.25(-0.68%)
Apr 30, 2019 36.52 36.73 36.12 36.50 716,467 -0.05(-0.14%)
Apr 29, 2019 36.16 36.70 36.16 36.55 303,365 +0.58(+1.61%)
Apr 26, 2019 35.43 36.14 35.26 35.97 424,500 +0.76(+2.16%)
Apr 25, 2019 33.84 35.72 33.45 35.21 360,934 -0.38(-1.07%)
Apr 24, 2019 34.30 36.01 34.13 35.59 326,768 +0.10(+0.28%)
Apr 23, 2019 34.51 35.69 34.35 35.49 226,104 +0.89(+2.57%)
Apr 22, 2019 35.22 35.47 34.50 34.60 190,289 -0.69(-1.96%)
Apr 18, 2019 35.17 35.66 35.08 35.29 251,500 -0.18(-0.51%)
Apr 17, 2019 35.09 35.51 34.69 35.47 202,676 +0.42(+1.20%)
Apr 16, 2019 34.30 35.10 34.17 35.05 169,280 +0.83(+2.43%)
Apr 15, 2019 34.70 34.91 34.14 34.22 165,801 -0.58(-1.67%)
Apr 12, 2019 34.36 34.82 34.06 34.80 311,300 +0.81(+2.38%)
Apr 11, 2019 33.94 34.14 33.70 33.99 207,214 +0.22(+0.65%)
Apr 10, 2019 33.67 33.78 33.23 33.77 277,356 +0.19(+0.57%)
Apr 09, 2019 34.41 34.41 33.52 33.58 216,854 -1.00(-2.89%)
Apr 08, 2019 34.34 34.60 34.12 34.58 273,747 +0.23(+0.67%)
Apr 05, 2019 33.99 34.44 33.74 34.35 202,500 +0.47(+1.39%)
Apr 04, 2019 33.30 33.98 32.94 33.88 140,298 +0.59(+1.77%)
Apr 03, 2019 33.37 33.77 33.11 33.29 152,295 +0.13(+0.39%)
Apr 02, 2019 33.13 33.53 32.94 33.16 243,473 -0.10(-0.30%)
Apr 01, 2019 32.64 33.31 32.64 33.26 216,257 +0.93(+2.88%)
Mar 29, 2019 33.02 33.02 32.24 32.33 265,700 -0.37(-1.13%)
Mar 28, 2019 32.25 32.79 31.97 32.70 193,479 +0.44(+1.36%)
Mar 27, 2019 31.71 32.54 31.49 32.26 327,482 +0.46(+1.45%)
Mar 26, 2019 31.13 31.81 31.13 31.80 296,252 +0.92(+2.98%)
Mar 25, 2019 30.98 31.30 30.59 30.88 226,223 -0.11(-0.35%)
Mar 22, 2019 32.68 32.83 30.82 30.99 458,100 -2.04(-6.18%)
Mar 21, 2019 33.18 33.50 32.73 33.03 472,430 -0.37(-1.11%)
Mar 20, 2019 34.47 34.70 33.39 33.40 308,051 -1.14(-3.30%)
Mar 19, 2019 35.98 36.00 34.54 34.54 383,287 -1.32(-3.68%)
Mar 18, 2019 35.22 35.88 35.22 35.86 410,982 +0.61(+1.73%)
Mar 15, 2019 35.10 35.89 35.10 35.25 929,500 +0.20(+0.57%)
Mar 14, 2019 34.83 35.17 34.80 35.05 365,157 +0.21(+0.60%)
Mar 13, 2019 34.97 35.12 34.79 34.84 361,176 +0.02(+0.06%)
Mar 12, 2019 34.86 35.11 34.48 34.82 157,774 +0.01(+0.03%)
Mar 11, 2019 34.64 35.00 34.43 34.81 232,647 +0.27(+0.78%)
Mar 08, 2019 34.07 34.66 34.07 34.54 233,100 +0.27(+0.79%)
Mar 07, 2019 34.94 34.94 34.23 34.27 475,074 -0.72(-2.06%)
Mar 06, 2019 35.60 35.73 34.99 34.99 594,922 -0.61(-1.71%)
Mar 05, 2019 35.63 35.84 35.17 35.60 192,978 -0.16(-0.45%)
Mar 04, 2019 35.97 36.26 35.54 35.76 192,445 -0.17(-0.47%)
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.