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

Union Bankshares Inc (NQ: UNB )

23.75 +0.16 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2011 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Apr 26, 2011 12.52 12.52 12.52 12.52 0 -0.32(-2.50%)
Apr 25, 2011 12.26 12.85 12.26 12.85 3,017 +0.64(+5.21%)
Apr 21, 2011 12.21 12.21 12.21 12.21 194 +0.00(+0.00%)
Apr 20, 2011 12.20 12.21 12.20 12.21 527 +0.01(+0.05%)
Apr 19, 2011 12.31 12.31 12.20 12.20 1,007 +0.01(+0.11%)
Apr 18, 2011 12.20 12.20 12.07 12.19 467 -0.01(-0.11%)
Apr 13, 2011 12.20 12.20 12.20 12.20 0 -0.01(-0.05%)
Apr 12, 2011 12.33 12.33 12.21 12.21 778 +0.01(+0.05%)
Apr 08, 2011 12.20 12.20 12.20 12.20 0 -0.10(-0.78%)
Apr 06, 2011 12.30 12.30 12.30 12.30 0 +0.06(+0.52%)
Apr 01, 2011 12.24 12.24 12.24 12.24 0 +0.01(+0.05%)
Mar 31, 2011 12.27 12.33 12.23 12.23 2,615 -0.09(-0.75%)
Mar 30, 2011 12.21 12.32 12.20 12.32 1,868 +0.12(+0.97%)
Mar 29, 2011 12.29 12.29 12.20 12.20 778 +0.00(+0.00%)
Mar 28, 2011 12.20 12.23 12.20 12.20 2,852 -0.08(-0.68%)
Mar 25, 2011 12.21 12.29 12.20 12.29 2,139 -0.08(-0.62%)
Mar 23, 2011 12.36 12.36 12.36 12.36 0 +0.15(+1.26%)
Mar 22, 2011 12.21 12.28 12.20 12.21 5,698 -0.08(-0.68%)
Mar 21, 2011 12.29 12.29 12.20 12.29 1,938 +0.25(+2.08%)
Mar 18, 2011 12.30 12.36 12.04 12.04 11,687 -0.26(-2.09%)
Mar 17, 2011 12.35 12.35 12.29 12.30 2,491 +0.01(+0.10%)
Mar 16, 2011 12.20 12.29 12.20 12.29 1,396 +0.06(+0.49%)
Mar 15, 2011 12.25 12.25 12.20 12.23 5,098 +0.02(+0.20%)
Mar 14, 2011 12.21 12.21 12.20 12.20 934 -0.03(-0.26%)
Mar 11, 2011 12.24 12.24 12.24 12.24 467 +0.03(+0.26%)
Mar 10, 2011 12.36 12.36 12.20 12.20 389 +0.00(+0.00%)
Mar 09, 2011 12.20 12.20 12.20 12.20 155 -0.10(-0.78%)
Mar 08, 2011 12.33 12.33 12.27 12.30 3,221 +0.03(+0.26%)
Mar 04, 2011 12.27 12.27 12.27 12.27 0 -0.10(-0.78%)
Mar 03, 2011 12.56 12.61 12.33 12.36 2,463 +0.10(+0.78%)
Mar 02, 2011 12.27 12.27 12.27 12.27 467 +0.06(+0.53%)
Feb 28, 2011 12.84 12.20 12.20 12.20 1,556 +0.00(+0.00%)
Feb 25, 2011 12.20 12.22 12.20 12.20 1,401 -0.03(-0.26%)
Feb 24, 2011 12.20 12.24 12.20 12.24 467 -0.08(-0.68%)
Feb 23, 2011 12.20 12.32 12.20 12.32 1,790 +0.02(+0.16%)
Feb 18, 2011 12.28 12.30 12.30 12.30 5,604 +0.03(+0.26%)
Feb 16, 2011 12.59 12.27 12.27 12.27 5,604 -0.31(-2.50%)
Feb 15, 2011 12.33 12.88 12.33 12.58 4,203 +0.19(+1.56%)
Feb 14, 2011 12.24 12.95 12.24 12.39 11,345 +0.19(+1.53%)
Feb 11, 2011 12.55 12.97 12.20 12.20 6,092 -0.10(-0.83%)
Feb 10, 2011 14.38 14.38 12.20 12.31 5,514 +0.10(+0.84%)
Feb 09, 2011 12.16 12.20 12.07 12.20 5,193 +0.13(+1.07%)
Feb 08, 2011 11.90 12.07 11.90 12.07 8,096 +0.03(+0.26%)
Feb 07, 2011 12.06 12.06 11.88 12.04 7,558 +0.16(+1.35%)
Feb 04, 2011 11.89 11.95 11.88 11.88 2,402 +0.00(+0.00%)
Feb 03, 2011 11.88 11.89 11.88 11.88 2,958 +0.19(+1.65%)
Feb 01, 2011 12.20 11.69 11.69 11.69 1,712 +0.03(+0.22%)
Jan 31, 2011 11.59 12.20 11.59 11.66 9,498 -0.53(-4.37%)
Jan 28, 2011 12.20 12.20 12.20 12.20 638 +0.41(+3.49%)
Jan 27, 2011 11.63 11.79 11.63 11.79 1,879 -0.09(-0.76%)
Jan 25, 2011 11.68 11.88 11.88 11.88 7,006 +0.28(+2.44%)
Jan 24, 2011 11.66 11.66 11.59 11.59 1,479 -0.09(-0.77%)
Jan 21, 2011 11.68 11.68 11.68 11.68 311 +0.11(+0.94%)
Jan 20, 2011 11.58 11.58 11.56 11.57 2,660 -0.10(-0.88%)
Jan 18, 2011 11.56 11.68 11.68 11.68 311 -0.01(-0.05%)
Jan 14, 2011 11.63 11.68 11.63 11.68 2,179 +0.06(+0.50%)
Jan 13, 2011 11.56 11.68 11.56 11.63 1,373 +0.06(+0.56%)
Jan 12, 2011 11.63 11.63 11.56 11.56 3,862 -0.12(-1.04%)
Jan 10, 2011 11.63 11.68 11.68 11.68 467 +0.00(+0.00%)
Jan 07, 2011 11.54 11.68 11.53 11.68 1,346 +0.15(+1.33%)
Jan 05, 2011 11.56 11.53 11.53 11.53 622 -0.02(-0.19%)
Jan 04, 2011 11.56 11.56 11.53 11.55 1,300 +0.02(+0.19%)
Jan 03, 2011 11.68 11.68 11.53 11.53 622 -0.15(-1.32%)
Dec 31, 2010 11.68 11.68 11.68 11.68 155 +0.18(+1.56%)
Dec 30, 2010 11.56 11.56 11.50 11.50 786 -0.04(-0.31%)
Dec 29, 2010 11.54 11.54 11.54 11.54 400 +0.01(+0.08%)
Dec 28, 2010 11.50 11.53 11.50 11.53 1,089 -0.13(-1.10%)
Dec 23, 2010 11.65 11.66 11.66 11.66 1,868 +0.14(+1.20%)
Dec 22, 2010 11.68 11.68 11.52 11.52 2,958 -0.15(-1.29%)
Dec 21, 2010 11.68 11.68 11.67 11.67 311 +0.21(+1.79%)
Dec 20, 2010 11.46 11.46 11.46 11.46 155 -0.21(-1.81%)
Dec 17, 2010 11.62 11.68 11.62 11.68 2,646 +0.11(+0.94%)
Dec 16, 2010 11.43 11.57 11.43 11.57 3,798 +0.16(+1.41%)
Dec 15, 2010 11.46 11.63 11.41 11.41 3,422 -0.15(-1.33%)
Dec 14, 2010 11.55 11.56 11.55 11.56 871 +0.13(+1.12%)
Dec 13, 2010 11.43 11.43 11.43 11.43 311 -0.24(-2.09%)
Dec 10, 2010 11.68 11.68 11.63 11.68 2,027 +0.15(+1.34%)
Dec 09, 2010 11.41 11.53 11.41 11.52 778 -0.17(-1.43%)
Dec 08, 2010 11.43 11.69 11.43 11.69 1,874 +0.13(+1.11%)
Dec 07, 2010 11.56 11.56 11.56 11.56 311 +0.00(+0.00%)
Dec 06, 2010 11.62 11.62 11.56 11.56 934 -0.12(-0.99%)
Dec 03, 2010 11.43 11.68 11.43 11.68 1,245 +0.29(+2.54%)
Dec 02, 2010 11.39 11.43 11.39 11.39 2,765 -0.17(-1.50%)
Nov 29, 2010 11.56 11.56 11.56 11.56 0 -0.10(-0.88%)
Nov 26, 2010 11.56 11.66 11.56 11.66 840 +0.18(+1.57%)
Nov 24, 2010 11.56 11.48 11.48 11.48 2,582 -0.17(-1.49%)
Nov 23, 2010 11.66 11.66 11.64 11.66 1,247 -0.02(-0.17%)
Nov 22, 2010 11.64 11.68 11.48 11.68 7,784 +0.02(+0.17%)
Nov 18, 2010 11.66 11.66 11.66 11.66 0 +0.10(+0.83%)
Nov 17, 2010 11.56 11.56 11.56 11.56 155 -0.10(-0.83%)
Nov 16, 2010 11.66 11.66 11.66 11.66 155 +0.00(+0.00%)
Nov 15, 2010 11.56 11.66 11.56 11.66 965 -0.02(-0.17%)
Nov 11, 2010 11.68 11.68 11.68 11.68 0 +0.08(+0.72%)
Nov 10, 2010 11.69 11.69 11.59 11.59 1,153 +0.03(+0.28%)
Nov 09, 2010 11.59 11.68 11.56 11.56 918 -0.12(-0.99%)
Nov 08, 2010 11.66 11.69 11.59 11.68 1,167 +0.12(+1.00%)
Nov 05, 2010 11.68 11.68 11.56 11.56 2,179 +0.00(+0.00%)
Nov 02, 2010 11.56 11.56 11.56 11.56 155 -0.13(-1.10%)
Nov 01, 2010 11.69 11.69 11.69 11.69 155 +0.01(+0.11%)
Oct 28, 2010 11.68 11.68 11.68 11.68 2,179 +0.01(+0.05%)
Oct 27, 2010 11.51 11.72 11.50 11.67 809 +0.01(+0.11%)
Oct 25, 2010 11.65 11.66 11.65 11.66 1,245 +0.09(+0.78%)
Oct 22, 2010 11.57 11.57 11.57 11.57 311 +0.01(+0.06%)
Oct 20, 2010 11.69 11.56 11.56 11.56 2,024 -0.10(-0.83%)
Oct 19, 2010 11.56 11.66 11.56 11.66 311 +0.10(+0.83%)
Oct 18, 2010 11.56 11.56 11.56 11.56 163 +0.00(+0.00%)
Oct 15, 2010 11.53 11.69 11.53 11.56 4,694 -0.16(-1.37%)
Oct 14, 2010 11.72 11.72 11.72 11.72 467 +0.17(+1.50%)
Oct 12, 2010 11.60 11.55 11.55 11.55 1,868 +0.02(+0.17%)
Oct 11, 2010 11.59 11.59 11.53 11.53 1,897 -0.10(-0.83%)
Oct 08, 2010 11.72 11.72 11.63 11.63 5,643 -0.06(-0.55%)
Oct 07, 2010 11.66 11.69 11.66 11.69 4,048 +0.03(+0.28%)
Oct 06, 2010 11.68 11.69 11.63 11.66 12,074 +0.10(+0.84%)
Oct 05, 2010 11.69 11.69 11.56 11.56 2,179 -0.01(-0.12%)
Oct 04, 2010 11.57 11.57 11.57 11.57 1,245 -0.02(-0.17%)
Oct 01, 2010 11.57 11.59 11.57 11.59 2,804 +0.02(+0.17%)
Sep 30, 2010 11.57 11.58 11.57 11.57 3,436 -0.02(-0.17%)
Sep 29, 2010 11.56 11.69 11.56 11.59 1,482 -0.03(-0.22%)
Sep 28, 2010 11.56 11.62 11.56 11.62 9,089 +0.08(+0.70%)
Sep 27, 2010 11.68 11.68 11.44 11.54 3,073 -0.02(-0.19%)
Sep 24, 2010 11.53 11.56 11.53 11.56 2,427 +0.00(+0.00%)
Sep 21, 2010 11.56 11.56 11.56 11.56 934 +0.00(+0.00%)
Sep 20, 2010 11.56 11.56 11.56 11.56 1,152 +0.00(+0.00%)
Sep 15, 2010 11.56 11.56 11.56 11.56 1,556 -0.04(-0.36%)
Sep 13, 2010 11.56 11.60 11.60 11.60 2,646 +0.04(+0.36%)
Sep 09, 2010 11.54 11.56 11.56 11.56 2,335 +0.29(+2.56%)
Sep 03, 2010 11.29 11.27 11.27 11.27 622 -0.03(-0.28%)
Sep 02, 2010 11.45 11.45 11.25 11.30 2,747 -0.16(-1.43%)
Sep 01, 2010 11.55 11.56 11.47 11.47 1,012 -0.09(-0.81%)
Aug 30, 2010 11.56 11.56 11.56 11.56 778 +0.00(+0.00%)
Aug 24, 2010 11.56 11.56 11.56 11.56 622 -0.09(-0.80%)
Aug 23, 2010 11.65 11.65 11.65 11.65 155 +0.32(+2.80%)
Aug 20, 2010 11.69 11.69 11.34 11.34 2,245 -0.06(-0.56%)
Aug 19, 2010 11.40 11.40 11.40 11.40 155 -0.17(-1.44%)
Aug 18, 2010 11.55 11.57 11.55 11.57 6,338 +0.01(+0.06%)
Aug 17, 2010 11.56 11.56 11.56 11.56 311 +0.03(+0.25%)
Aug 13, 2010 11.56 11.53 11.53 11.53 1,401 -0.03(-0.25%)
Aug 12, 2010 11.56 11.56 11.56 11.56 915 +0.26(+2.27%)
Aug 11, 2010 11.51 11.53 11.30 11.30 1,401 -0.26(-2.22%)
Aug 09, 2010 11.49 11.56 11.56 11.56 467 +0.00(+0.00%)
Aug 06, 2010 11.55 11.56 11.55 11.56 311 +0.26(+2.27%)
Aug 05, 2010 11.43 11.55 11.30 11.30 1,401 -0.12(-1.01%)
Aug 03, 2010 11.27 11.42 11.42 11.42 1,712 -0.14(-1.22%)
Jul 30, 2010 11.87 11.56 11.56 11.56 311 -0.16(-1.37%)
Jul 29, 2010 11.72 11.72 11.72 11.72 155 +0.16(+1.39%)
Jul 27, 2010 11.56 11.56 11.56 11.56 2,335 +0.00(+0.00%)
Jul 26, 2010 11.56 11.56 11.56 11.56 155 -0.00(-0.00%)
Jul 23, 2010 11.56 11.56 11.56 11.56 155 +0.00(+0.00%)
Jul 22, 2010 11.56 11.56 11.56 11.56 467 -0.00(-0.00%)
Jul 21, 2010 11.56 11.56 11.56 11.56 778 +0.00(+0.00%)
Jul 20, 2010 11.56 11.56 11.55 11.56 527 +0.13(+1.12%)
Jul 19, 2010 11.43 11.43 11.43 11.43 527 +0.00(+0.00%)
Jul 16, 2010 11.43 11.43 11.43 11.43 311 +0.19(+1.71%)
Jul 15, 2010 11.27 11.27 11.24 11.24 752 -0.19(-1.68%)
Jul 14, 2010 11.40 11.43 11.40 11.43 470 +0.03(+0.28%)
Jul 13, 2010 11.40 11.40 11.40 11.40 155 -0.16(-1.39%)
Jul 09, 2010 11.56 11.56 11.56 11.56 934 +0.00(+0.00%)
Jul 08, 2010 11.56 11.56 11.56 11.56 155 +0.39(+3.45%)
Jul 06, 2010 11.55 11.18 11.18 11.18 2,179 -0.38(-3.28%)
Jul 02, 2010 11.55 11.55 11.55 11.55 1,008 -0.17(-1.42%)
Jun 30, 2010 11.72 11.72 11.72 11.72 311 +0.48(+4.23%)
Jun 29, 2010 11.72 11.72 11.25 11.25 1,634 -0.26(-2.23%)
Jun 24, 2010 11.39 11.50 11.50 11.50 934 +0.10(+0.90%)
Jun 22, 2010 11.54 11.40 11.40 11.40 2,024 -0.13(-1.11%)
Jun 21, 2010 11.56 11.59 11.53 11.53 848 +0.10(+0.84%)
Jun 18, 2010 11.40 11.43 11.40 11.43 1,089 -0.10(-0.84%)
Jun 14, 2010 11.53 11.53 11.53 11.53 467 -0.35(-2.92%)
Jun 08, 2010 11.88 11.88 11.88 11.88 0 +0.30(+2.62%)
May 28, 2010 11.69 11.57 11.57 11.57 2,958 +0.00(+0.02%)
May 25, 2010 11.57 11.57 11.57 11.57 1,089 -0.43(-3.56%)
May 24, 2010 11.95 12.00 11.90 12.00 1,989 +0.05(+0.43%)
May 20, 2010 11.95 11.95 11.95 11.95 0 +0.03(+0.27%)
May 17, 2010 12.02 11.91 11.91 11.91 467 -0.03(-0.27%)
May 14, 2010 12.11 12.11 11.95 11.95 1,049 +0.00(+0.00%)
May 13, 2010 12.10 12.10 11.95 11.95 1,516 +0.19(+1.64%)
May 12, 2010 11.75 11.75 11.75 11.75 311 +0.13(+1.11%)
May 11, 2010 11.63 11.63 11.59 11.63 3,193 -0.10(-0.89%)
May 10, 2010 11.99 12.07 11.64 11.73 2,352 -0.44(-3.63%)
May 05, 2010 12.17 12.17 12.17 12.17 0 +0.29(+2.43%)
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.