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

Union Bankshares Inc (NQ: UNB )

23.99 -0.28 (-1.15%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 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 (%)
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%)
Apr 01, 2009 10.89 10.91 10.89 10.91 2,958 +0.02(+0.21%)
Mar 31, 2009 10.89 10.89 10.89 10.89 467 +0.00(+0.00%)
Mar 27, 2009 10.85 10.89 10.53 10.89 1,493 +0.00(+0.00%)
Mar 25, 2009 10.89 10.89 10.89 10.89 1,245 +0.00(+0.00%)
Mar 24, 2009 10.89 10.89 10.89 10.89 155 -0.58(-5.03%)
Mar 23, 2009 11.46 11.46 11.46 11.46 155 -0.03(-0.29%)
Mar 19, 2009 10.28 11.50 10.28 11.50 934 +0.61(+5.60%)
Mar 17, 2009 9.859 10.89 10.89 10.89 622 +1.18(+12.18%)
Mar 16, 2009 10.98 10.98 9.647 9.705 4,476 -2.11(-17.84%)
Mar 12, 2009 11.82 11.81 11.81 11.81 4,818 +0.25(+2.17%)
Mar 11, 2009 12.20 12.20 11.53 11.56 2,164 +1.61(+16.13%)
Mar 10, 2009 9.955 9.955 9.955 9.955 311 -0.26(-2.52%)
Mar 05, 2009 10.21 10.21 10.21 10.21 1,245 -0.06(-0.62%)
Mar 04, 2009 10.28 10.28 10.27 10.28 1,712 -0.19(-1.78%)
Feb 27, 2009 10.28 10.46 10.46 10.46 934 -1.10(-9.50%)
Feb 26, 2009 11.56 11.56 11.56 11.56 632 +0.77(+7.14%)
Feb 25, 2009 10.69 10.79 10.69 10.79 1,078 -0.13(-1.18%)
Feb 24, 2009 10.92 10.92 10.92 10.92 467 -0.32(-2.86%)
Feb 23, 2009 11.24 11.24 11.24 11.24 311 +0.32(+2.94%)
Feb 20, 2009 10.92 10.94 10.89 10.92 7,689 +0.03(+0.29%)
Feb 19, 2009 10.89 10.89 10.89 10.89 778 +0.00(+0.00%)
Feb 18, 2009 10.92 10.92 10.89 10.89 1,089 -0.03(-0.29%)
Feb 17, 2009 10.92 10.92 10.92 10.92 467 -0.64(-5.56%)
Feb 13, 2009 10.72 11.56 10.72 11.56 579 +0.00(+0.00%)
Feb 12, 2009 10.95 12.36 10.95 11.56 2,506 +0.60(+5.50%)
Feb 11, 2009 12.20 12.20 10.96 10.96 8,440 +0.35(+3.28%)
Feb 10, 2009 10.94 10.94 10.61 10.61 1,913 -1.46(-12.08%)
Feb 09, 2009 12.07 12.07 12.07 12.07 467 +1.28(+11.85%)
Feb 06, 2009 12.12 12.12 10.79 10.79 2,701 +0.18(+1.69%)
Feb 05, 2009 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Feb 04, 2009 10.92 10.92 10.61 10.61 2,503 -1.59(-13.05%)
Feb 02, 2009 12.20 12.20 12.20 12.20 311 +0.11(+0.90%)
Jan 30, 2009 12.09 12.09 12.09 12.09 155 +1.37(+12.75%)
Jan 29, 2009 10.92 10.92 10.73 10.73 1,089 -0.21(-1.96%)
Jan 27, 2009 12.09 10.94 10.94 10.94 778 -0.56(-4.84%)
Jan 26, 2009 12.13 12.13 11.50 11.50 311 -0.26(-2.19%)
Jan 23, 2009 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Jan 22, 2009 11.56 11.75 11.56 11.75 420 +0.83(+7.65%)
Jan 21, 2009 11.18 11.18 10.92 10.92 625 -0.64(-5.56%)
Jan 20, 2009 11.56 11.56 11.56 11.56 372 -0.03(-0.28%)
Jan 16, 2009 11.59 11.59 11.59 11.59 692 +0.76(+7.06%)
Jan 15, 2009 12.27 12.27 10.83 10.83 421 +0.04(+0.36%)
Jan 13, 2009 10.79 10.79 10.79 10.79 0 -1.54(-12.45%)
Jan 07, 2009 12.33 12.33 12.33 12.33 0 +1.60(+14.91%)
Dec 31, 2008 10.73 10.73 10.73 10.73 0 +0.45(+4.37%)
Dec 30, 2008 10.30 10.30 10.28 10.28 778 -0.58(-5.32%)
Dec 29, 2008 10.85 11.40 10.85 10.85 2,646 +0.00(+0.00%)
Dec 26, 2008 11.08 11.08 10.85 10.85 2,335 +0.58(+5.62%)
Dec 24, 2008 11.24 11.24 10.28 10.28 3,467 -1.89(-15.52%)
Dec 23, 2008 12.16 12.16 12.16 12.16 155 +0.92(+8.23%)
Dec 22, 2008 11.24 11.24 11.24 11.24 155 +0.00(+0.00%)
Dec 19, 2008 11.24 11.24 11.24 11.24 267 -0.95(-7.80%)
Dec 17, 2008 12.20 12.19 12.19 12.19 467 +0.95(+8.46%)
Dec 16, 2008 11.50 12.20 11.24 11.24 3,580 -1.19(-9.56%)
Dec 15, 2008 12.36 12.43 12.36 12.43 934 +0.22(+1.84%)
Dec 12, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Dec 11, 2008 12.20 12.20 12.20 12.20 155 +0.90(+7.95%)
Dec 09, 2008 11.88 11.30 11.30 11.30 467 -0.90(-7.37%)
Dec 04, 2008 11.24 12.20 12.20 12.20 622 +0.00(+0.00%)
Dec 03, 2008 12.20 12.20 11.00 12.20 311 -0.58(-4.52%)
Nov 26, 2008 11.56 12.78 12.78 12.78 467 +1.41(+12.43%)
Nov 25, 2008 11.56 11.56 11.24 11.37 1,096 -0.51(-4.32%)
Nov 21, 2008 11.88 11.88 11.88 11.88 155 +0.01(+0.05%)
Nov 20, 2008 10.60 11.88 10.60 11.88 1,398 +0.29(+2.49%)
Nov 19, 2008 12.36 12.68 9.647 11.59 15,016 +0.34(+3.03%)
Nov 18, 2008 11.24 11.25 11.24 11.25 1,556 +0.01(+0.06%)
Nov 17, 2008 10.92 12.25 10.92 11.24 4,339 -0.25(-2.18%)
Nov 14, 2008 12.84 12.85 11.49 11.49 467 -0.99(-7.93%)
Nov 13, 2008 11.27 12.48 11.27 12.48 2,179 -0.24(-1.87%)
Nov 12, 2008 12.85 12.85 12.72 12.72 311 -0.13(-1.00%)
Nov 10, 2008 12.36 12.85 12.85 12.85 1,089 +1.12(+9.59%)
Nov 07, 2008 11.72 11.72 11.72 11.72 311 -0.46(-3.80%)
Nov 06, 2008 12.18 12.18 12.18 12.18 845 +0.37(+3.10%)
Nov 05, 2008 11.82 11.82 11.82 11.82 311 -0.86(-6.79%)
Oct 31, 2008 12.20 12.68 12.68 12.68 622 +0.46(+3.73%)
Oct 30, 2008 12.20 12.23 12.20 12.22 1,401 +0.08(+0.69%)
Oct 28, 2008 12.16 12.14 12.14 12.14 2,646 +1.41(+13.11%)
Oct 27, 2008 10.10 12.20 10.10 10.73 2,519 -1.08(-9.13%)
Oct 24, 2008 10.93 12.19 10.92 11.81 3,981 +0.06(+0.49%)
Oct 23, 2008 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Oct 22, 2008 11.71 11.75 11.71 11.75 700 -0.77(-6.15%)
Oct 21, 2008 12.52 12.52 12.52 12.52 155 +0.80(+6.85%)
Oct 20, 2008 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Oct 17, 2008 11.72 11.72 11.72 11.72 1,120 -0.15(-1.30%)
Oct 16, 2008 11.88 11.88 11.88 11.88 1,058 -0.17(-1.42%)
Oct 15, 2008 11.24 12.05 11.24 12.05 934 +0.55(+4.78%)
Oct 14, 2008 12.11 12.11 11.50 11.50 1,089 -0.61(-5.06%)
Oct 13, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Oct 10, 2008 11.76 12.11 11.73 12.11 1,930 +0.38(+3.25%)
Oct 09, 2008 12.52 12.52 11.73 11.73 467 -0.80(-6.36%)
Oct 08, 2008 11.56 14.39 11.56 12.52 4,035 +2.18(+21.12%)
Oct 07, 2008 12.69 12.69 10.34 10.34 5,685 -2.50(-19.50%)
Oct 06, 2008 12.85 12.85 12.85 12.85 630 -0.16(-1.23%)
Oct 03, 2008 13.01 13.01 13.01 13.01 778 +0.00(+0.00%)
Oct 02, 2008 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Oct 01, 2008 13.01 13.01 13.01 13.01 778 -0.16(-1.22%)
Sep 30, 2008 12.85 13.17 12.85 13.17 1,007 +0.32(+2.50%)
Sep 29, 2008 12.52 12.85 12.36 12.85 3,261 -0.19(-1.48%)
Sep 26, 2008 12.62 13.04 12.62 13.04 1,379 -0.04(-0.34%)
Sep 25, 2008 13.00 13.08 13.00 13.08 1,089 +0.24(+1.85%)
Sep 24, 2008 12.85 12.85 12.85 12.85 938 +0.00(+0.00%)
Sep 23, 2008 12.85 12.85 12.85 12.85 1,245 +0.28(+2.25%)
Sep 22, 2008 12.59 12.59 12.56 12.56 778 -0.12(-0.96%)
Sep 19, 2008 12.69 12.69 12.69 12.69 809 -0.16(-1.25%)
Sep 18, 2008 12.52 12.85 12.52 12.85 934 +0.32(+2.56%)
Sep 17, 2008 12.52 12.52 12.52 12.52 155 -0.32(-2.50%)
Sep 16, 2008 12.83 12.85 12.83 12.85 1,563 +0.06(+0.50%)
Sep 15, 2008 12.53 12.78 12.52 12.78 3,580 +0.26(+2.05%)
Sep 12, 2008 12.52 12.52 12.52 12.52 934 -0.32(-2.50%)
Sep 11, 2008 12.69 12.85 12.69 12.85 889 +0.20(+1.60%)
Sep 10, 2008 12.58 12.69 12.58 12.64 3,719 +0.31(+2.52%)
Sep 09, 2008 12.62 12.62 12.33 12.33 622 -0.51(-4.00%)
Sep 08, 2008 12.85 12.85 12.85 12.85 583 +0.00(+0.00%)
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.