Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Union Bankshares Inc (NQ: UNB )

22.31 +0.26 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jun 29, 2009 9.249 9.249 9.249 9.249 311 +0.00(+0.00%)
Jun 26, 2009 9.249 9.249 9.249 9.249 177 +0.24(+2.72%)
Jun 25, 2009 9.313 9.313 9.004 9.004 3,113 -0.37(-3.98%)
Jun 24, 2009 9.381 9.384 9.377 9.377 1,089 +0.06(+0.69%)
Jun 23, 2009 9.320 9.377 9.313 9.313 934 -0.31(-3.20%)
Jun 19, 2009 9.596 9.621 9.621 9.621 1,712 +0.00(+0.00%)
Jun 18, 2009 9.589 9.621 9.313 9.621 3,881 +0.64(+7.15%)
Jun 17, 2009 9.474 9.609 8.350 8.979 15,837 -0.55(-5.73%)
Jun 16, 2009 9.307 9.628 9.307 9.525 2,226 +0.21(+2.28%)
Jun 15, 2009 9.602 9.602 9.313 9.313 16,788 -0.28(-2.88%)
Jun 12, 2009 9.589 9.589 9.589 9.589 467 -0.04(-0.40%)
Jun 11, 2009 9.634 9.634 9.377 9.628 1,863 +0.25(+2.72%)
Jun 10, 2009 9.373 9.373 9.373 9.373 155 -0.26(-2.71%)
Jun 09, 2009 9.634 9.638 9.313 9.634 6,539 +0.00(+0.00%)
Jun 08, 2009 9.955 9.955 9.384 9.634 4,359 +0.13(+1.35%)
Jun 05, 2009 9.634 10.12 9.365 9.506 20,761 -0.15(-1.53%)
Jun 04, 2009 9.634 9.795 9.576 9.654 7,628 -0.42(-4.21%)
Jun 03, 2009 10.08 10.08 10.08 10.08 1,887 +0.12(+1.23%)
Jun 02, 2009 9.943 9.955 9.795 9.955 1,891 +0.32(+3.33%)
Jun 01, 2009 10.05 10.23 9.634 9.634 3,115 -0.42(-4.15%)
May 29, 2009 10.28 10.28 10.05 10.05 2,624 -0.16(-1.57%)
May 28, 2009 10.21 10.21 10.21 10.21 1,089 +0.00(+0.00%)
May 27, 2009 10.24 10.24 10.21 10.21 3,288 +0.00(+0.02%)
May 26, 2009 9.994 10.23 9.988 10.21 1,354 -0.06(-0.58%)
May 22, 2009 10.27 10.27 10.27 10.27 311 +0.21(+2.11%)
May 20, 2009 10.28 10.06 10.06 10.06 1,556 +0.00(+0.00%)
May 19, 2009 10.06 10.08 10.06 10.06 1,268 -0.24(-2.31%)
May 18, 2009 10.30 10.30 10.28 10.30 622 +0.00(+0.00%)
May 15, 2009 10.28 10.30 10.28 10.30 557 +0.08(+0.75%)
May 14, 2009 10.15 10.28 10.15 10.22 843 +0.07(+0.70%)
May 13, 2009 10.28 10.28 10.15 10.15 2,136 -0.18(-1.74%)
May 12, 2009 10.33 10.33 10.28 10.33 1,323 +0.03(+0.31%)
May 11, 2009 10.33 10.33 10.02 10.30 2,226 +0.32(+3.19%)
May 08, 2009 10.34 10.34 9.977 9.977 4,812 -0.40(-3.81%)
May 07, 2009 10.28 10.37 10.28 10.37 1,866 +0.10(+0.97%)
May 06, 2009 10.28 10.28 10.02 10.27 5,385 -0.00(-0.03%)
May 05, 2009 9.988 10.28 9.988 10.28 2,453 +0.26(+2.56%)
May 04, 2009 10.33 10.35 10.02 10.02 5,295 -0.33(-3.20%)
May 01, 2009 10.09 10.37 10.05 10.35 6,522 +0.07(+0.72%)
Apr 30, 2009 10.28 10.28 10.27 10.28 1,184 +0.00(+0.00%)
Apr 29, 2009 10.28 10.28 10.28 10.28 312 +0.26(+2.56%)
Apr 27, 2009 9.795 10.02 10.02 10.02 2,179 +0.22(+2.23%)
Apr 24, 2009 9.959 9.959 9.801 9.801 1,535 -0.60(-5.80%)
Apr 23, 2009 10.01 10.40 10.01 10.40 1,729 -0.02(-0.16%)
Apr 22, 2009 10.28 10.44 10.27 10.42 7,331 +0.15(+1.41%)
Apr 21, 2009 10.44 10.44 10.28 10.28 973 +0.00(+0.00%)
Apr 20, 2009 10.50 10.50 10.28 10.28 467 -0.13(-1.30%)
Apr 17, 2009 10.12 10.41 10.12 10.41 1,712 +0.46(+4.58%)
Apr 15, 2009 9.962 9.962 9.955 9.955 467 -0.32(-3.13%)
Apr 13, 2009 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Apr 09, 2009 10.28 10.28 10.28 10.28 934 +0.06(+0.63%)
Apr 08, 2009 10.28 10.28 10.20 10.21 1,089 -0.06(-0.62%)
Apr 07, 2009 10.89 10.89 10.27 10.28 1,848 -0.60(-5.55%)
Apr 03, 2009 10.89 10.88 10.88 10.88 467 -0.01(-0.06%)
Apr 02, 2009 10.28 10.89 10.28 10.89 778 -0.02(-0.21%)
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.