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, 2018 41.26 41.77 41.00 41.10 470,045 -0.28(-0.68%)
May 30, 2018 40.55 41.44 40.34 41.38 344,441 +1.06(+2.63%)
May 29, 2018 40.87 41.09 40.25 40.32 336,402 -0.81(-1.97%)
May 25, 2018 41.13 41.13 41.13 0 -0.01(-0.02%)
May 24, 2018 41.28 41.28 40.40 41.14 302,438 -0.31(-0.75%)
May 23, 2018 41.18 41.47 40.66 41.45 421,138 +0.14(+0.34%)
May 22, 2018 41.37 41.80 41.27 41.31 293,733 -0.03(-0.07%)
May 21, 2018 40.61 41.40 40.49 41.34 419,479 +0.82(+2.02%)
May 18, 2018 41.16 41.16 40.48 40.52 315,396 -0.53(-1.29%)
May 17, 2018 40.85 41.20 40.43 41.05 373,682 +0.29(+0.71%)
May 16, 2018 40.49 40.92 38.30 40.76 258,550 +0.12(+0.30%)
May 15, 2018 40.46 40.85 40.29 40.64 322,830 +0.17(+0.42%)
May 14, 2018 40.30 40.52 40.07 40.47 468,910 +0.13(+0.32%)
May 11, 2018 40.50 40.63 40.08 40.34 201,297 -0.07(-0.17%)
May 10, 2018 40.30 40.59 39.86 40.41 281,423 +0.03(+0.07%)
May 09, 2018 40.00 40.66 39.89 40.38 399,067 +0.41(+1.03%)
May 08, 2018 39.25 40.00 39.17 39.97 338,182 +0.82(+2.09%)
May 07, 2018 39.05 39.44 38.70 39.15 191,192 +0.13(+0.33%)
May 04, 2018 38.38 39.43 38.28 39.02 203,449 +0.42(+1.09%)
May 03, 2018 38.74 38.94 38.34 38.60 493,749 -0.14(-0.36%)
May 02, 2018 38.47 39.15 38.16 38.74 488,886 +0.27(+0.70%)
May 01, 2018 37.81 38.52 37.39 38.47 352,236 +0.66(+1.75%)
Apr 30, 2018 38.46 38.54 37.80 37.81 380,187 -0.64(-1.66%)
Apr 27, 2018 38.39 38.85 38.22 38.45 390,686 -0.02(-0.05%)
Apr 26, 2018 38.49 38.76 38.16 38.47 486,496 +0.00(+0.00%)
Apr 25, 2018 37.87 38.68 37.79 38.47 796,589 +0.78(+2.07%)
Apr 24, 2018 36.93 37.80 36.66 37.69 463,153 +0.91(+2.47%)
Apr 23, 2018 36.75 36.98 36.65 36.78 203,619 +0.23(+0.63%)
Apr 20, 2018 36.19 36.68 36.19 36.55 320,887 +0.22(+0.61%)
Apr 19, 2018 35.90 36.39 34.99 36.33 379,380 +0.34(+0.94%)
Apr 18, 2018 36.33 36.44 35.97 35.99 185,386 -0.20(-0.55%)
Apr 17, 2018 36.56 36.60 35.92 36.19 250,103 -0.24(-0.66%)
Apr 16, 2018 36.53 36.61 36.13 36.43 266,872 +0.15(+0.41%)
Apr 13, 2018 36.85 36.85 36.16 36.28 175,158 -0.47(-1.28%)
Apr 12, 2018 36.53 36.93 35.26 36.75 212,461 +0.41(+1.13%)
Apr 11, 2018 36.22 36.46 35.03 36.34 129,539 -0.27(-0.74%)
Apr 10, 2018 36.36 36.73 36.06 36.61 245,843 +0.73(+2.03%)
Apr 09, 2018 36.40 36.58 35.88 35.88 271,629 -0.19(-0.53%)
Apr 06, 2018 36.07 278,562 -0.77(-2.09%)
Apr 05, 2018 36.40 36.93 36.30 36.84 255,587 +0.27(+0.74%)
Apr 04, 2018 36.00 36.77 36.00 36.57 275,829 +0.16(+0.44%)
Apr 03, 2018 36.49 36.72 36.15 36.41 435,203 +0.06(+0.17%)
Apr 02, 2018 36.71 36.92 35.27 36.35 295,906 -0.36(-0.98%)
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%)
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.