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 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%)
May 01, 2017 34.49 34.99 34.20 34.52 112,879 +0.28(+0.82%)
Apr 28, 2017 35.50 35.55 34.19 34.24 118,828 -1.20(-3.39%)
Apr 27, 2017 36.28 36.28 35.35 35.44 76,051 -0.71(-1.96%)
Apr 26, 2017 35.71 36.49 35.50 36.15 132,967 +0.41(+1.15%)
Apr 25, 2017 35.99 36.47 35.56 35.74 94,147 +0.02(+0.06%)
Apr 24, 2017 35.16 36.00 35.09 35.72 170,993 +1.31(+3.81%)
Apr 21, 2017 34.54 34.90 34.21 34.41 152,860 -0.19(-0.55%)
Apr 20, 2017 34.59 34.97 34.17 34.60 121,174 +0.37(+1.08%)
Apr 19, 2017 35.75 35.75 34.19 34.23 125,899 -0.22(-0.64%)
Apr 18, 2017 34.09 34.63 33.98 34.45 157,386 +0.17(+0.50%)
Apr 17, 2017 33.78 34.30 33.51 34.28 103,291 +0.72(+2.15%)
Apr 13, 2017 34.35 34.51 33.52 33.56 84,549 -0.93(-2.70%)
Apr 12, 2017 35.01 35.01 34.23 34.49 60,619 -0.63(-1.79%)
Apr 11, 2017 34.54 35.12 33.70 35.12 58,906 +0.44(+1.27%)
Apr 10, 2017 35.17 35.40 34.43 34.68 78,087 -0.47(-1.34%)
Apr 07, 2017 35.01 35.28 34.75 35.15 226,163 +0.04(+0.11%)
Apr 06, 2017 34.66 35.18 34.35 35.11 152,592 +0.56(+1.62%)
Apr 05, 2017 35.32 35.50 34.50 34.55 183,933 -0.43(-1.23%)
Apr 04, 2017 34.87 35.24 34.75 34.98 89,207 +0.02(+0.06%)
Apr 03, 2017 35.20 35.33 34.42 34.96 111,768 -0.22(-0.63%)
Mar 31, 2017 35.49 35.68 35.13 35.18 189,255 -0.28(-0.79%)
Mar 30, 2017 34.36 35.66 34.36 35.46 125,819 +1.16(+3.38%)
Mar 29, 2017 34.48 34.91 34.10 34.30 61,911 -0.16(-0.46%)
Mar 28, 2017 33.82 34.60 33.82 34.46 65,106 +0.47(+1.38%)
Mar 27, 2017 33.45 34.13 33.34 33.99 51,830 -0.32(-0.93%)
Mar 24, 2017 34.43 34.74 33.96 34.31 85,773 +0.14(+0.41%)
Mar 23, 2017 33.59 34.39 33.24 34.17 79,803 +0.59(+1.76%)
Mar 22, 2017 33.77 34.05 33.23 33.58 120,748 -0.16(-0.47%)
Mar 21, 2017 36.27 36.38 33.70 33.74 123,366 -2.21(-6.15%)
Mar 20, 2017 36.09 36.64 35.21 35.95 83,148 -0.15(-0.42%)
Mar 17, 2017 36.00 36.35 35.50 36.10 233,240 -0.02(-0.06%)
Mar 16, 2017 35.82 36.28 35.41 36.12 81,900 +0.45(+1.26%)
Mar 15, 2017 35.91 36.33 35.53 35.67 70,693 -0.19(-0.53%)
Mar 14, 2017 35.62 35.99 35.19 35.86 52,850 +0.02(+0.06%)
Mar 13, 2017 35.79 36.11 35.55 35.84 76,629 -0.01(-0.03%)
Mar 10, 2017 36.31 36.31 35.50 35.85 98,985 -0.10(-0.28%)
Mar 09, 2017 36.07 36.56 35.88 35.95 66,960 -0.11(-0.31%)
Mar 08, 2017 36.92 37.21 36.04 36.06 61,893 -0.52(-1.42%)
Mar 07, 2017 36.75 37.07 36.45 36.58 46,806 -0.15(-0.41%)
Mar 06, 2017 36.52 36.93 36.36 36.73 51,473 -0.15(-0.41%)
Mar 03, 2017 36.74 37.37 36.35 36.88 90,579 +0.29(+0.79%)
Mar 02, 2017 37.64 39.37 36.05 36.59 103,631 -0.86(-2.30%)
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.