Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Union Bankshares Inc (NQ: UNB )

23.01 -0.73 (-3.07%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 11, 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 (%)
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%)
May 03, 2010 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Apr 30, 2010 11.88 11.88 11.88 11.88 1,245 +0.00(+0.00%)
Apr 29, 2010 11.74 11.88 11.74 11.88 798 +0.00(+0.00%)
Apr 28, 2010 12.14 12.14 11.56 11.88 934 -0.15(-1.23%)
Apr 27, 2010 12.11 12.14 12.01 12.03 2,179 +0.00(+0.01%)
Apr 26, 2010 11.64 12.03 11.64 12.03 1,829 +0.72(+6.33%)
Apr 23, 2010 11.31 11.31 11.31 11.31 236 -0.44(-3.74%)
Apr 22, 2010 11.86 11.86 11.63 11.75 2,587 +0.00(+0.00%)
Apr 21, 2010 12.01 12.01 11.75 11.75 1,594 -0.12(-0.97%)
Apr 20, 2010 11.40 11.87 11.40 11.87 1,480 +0.35(+3.01%)
Apr 16, 2010 11.52 11.52 11.52 11.52 0 +0.12(+1.07%)
Apr 15, 2010 11.41 11.41 11.40 11.40 1,868 +0.10(+0.85%)
Apr 14, 2010 11.30 11.30 11.30 11.30 298 -0.10(-0.84%)
Apr 13, 2010 11.40 11.40 11.40 11.40 934 -0.32(-2.74%)
Apr 12, 2010 11.72 11.72 11.72 11.72 311 +0.32(+2.82%)
Apr 09, 2010 11.31 11.40 11.30 11.40 2,491 +0.00(+0.00%)
Apr 07, 2010 11.40 11.40 11.40 11.40 0 +0.13(+1.14%)
Apr 05, 2010 11.27 11.27 11.27 11.27 0 -0.29(-2.50%)
Mar 30, 2010 11.25 11.56 11.56 11.56 1,245 +0.32(+2.86%)
Mar 29, 2010 11.24 11.48 11.24 11.24 2,682 -0.48(-4.11%)
Mar 25, 2010 11.72 11.72 11.72 11.72 0 +0.51(+4.58%)
Mar 24, 2010 11.88 11.88 11.01 11.21 622 -0.51(-4.38%)
Mar 23, 2010 11.41 11.72 11.40 11.72 3,580 +0.32(+2.82%)
Mar 22, 2010 11.44 11.44 11.40 11.40 700 -0.32(-2.74%)
Mar 16, 2010 11.72 11.72 11.72 11.72 0 -0.16(-1.35%)
Mar 11, 2010 11.88 11.88 11.88 11.88 0 +0.33(+2.84%)
Mar 10, 2010 12.73 12.73 11.43 11.55 1,012 +0.19(+1.64%)
Mar 08, 2010 11.37 11.37 11.37 11.37 0 -0.19(-1.67%)
Mar 04, 2010 11.56 11.56 11.56 11.56 0 +0.01(+0.11%)
Mar 02, 2010 11.40 11.55 11.55 11.55 2,646 +0.14(+1.21%)
Feb 23, 2010 11.43 11.41 11.41 11.41 467 +0.11(+0.94%)
Feb 22, 2010 11.43 11.43 11.30 11.30 397 +0.00(+0.00%)
Feb 19, 2010 11.41 11.41 11.30 11.30 312 +0.04(+0.38%)
Feb 18, 2010 11.52 11.52 11.26 11.26 316 -0.24(-2.05%)
Feb 17, 2010 11.56 11.56 11.48 11.50 6,001 -0.06(-0.50%)
Feb 12, 2010 11.56 11.55 11.55 11.55 778 -0.01(-0.06%)
Feb 11, 2010 11.56 11.56 11.56 11.56 1,057 +0.15(+1.35%)
Feb 09, 2010 11.40 11.41 11.41 11.41 2,958 +0.01(+0.06%)
Feb 08, 2010 11.34 11.40 11.34 11.40 418 +0.15(+1.37%)
Feb 05, 2010 11.25 11.25 11.25 11.25 155 -0.01(-0.11%)
Feb 04, 2010 11.25 11.26 11.25 11.26 1,013 +0.01(+0.06%)
Feb 03, 2010 11.25 11.25 11.24 11.25 2,340 +0.01(+0.06%)
Feb 02, 2010 11.25 11.25 11.25 11.25 1,089 +0.01(+0.06%)
Feb 01, 2010 11.12 11.40 11.11 11.24 2,445 -0.01(-0.11%)
Jan 27, 2010 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jan 25, 2010 11.40 11.25 11.25 11.25 1,401 -0.15(-1.30%)
Jan 22, 2010 11.40 11.40 11.40 11.40 311 +0.42(+3.80%)
Jan 21, 2010 11.06 11.08 10.98 10.98 3,113 -0.03(-0.29%)
Jan 19, 2010 11.07 11.02 11.02 11.02 1,245 +0.00(+0.00%)
Jan 15, 2010 11.07 11.02 11.02 11.02 1,556 +0.10(+0.88%)
Jan 14, 2010 11.08 11.08 10.92 10.92 780 -0.16(-1.45%)
Jan 13, 2010 11.08 11.08 11.08 11.08 155 +0.00(+0.00%)
Jan 12, 2010 11.08 11.08 11.08 11.08 311 -0.09(-0.81%)
Jan 11, 2010 11.24 11.40 10.92 11.17 778 +0.25(+2.29%)
Jan 08, 2010 11.06 11.07 10.92 10.92 895 +0.00(+0.00%)
Jan 07, 2010 10.93 10.93 10.92 10.92 417 -0.29(-2.59%)
Jan 04, 2010 11.21 11.21 11.21 11.21 0 +0.32(+2.96%)
Dec 31, 2009 10.87 10.89 10.89 10.89 311 +0.03(+0.30%)
Dec 29, 2009 10.85 10.85 10.85 10.85 0 +0.04(+0.36%)
Dec 28, 2009 10.82 10.82 10.82 10.82 622 -0.10(-0.94%)
Dec 22, 2009 10.92 10.92 10.92 10.92 6,383 +0.31(+2.94%)
Dec 18, 2009 10.61 10.61 10.61 10.61 0 -0.44(-3.98%)
Dec 16, 2009 11.05 11.05 11.05 11.05 0 +0.44(+4.12%)
Dec 15, 2009 10.62 10.62 10.60 10.61 3,266 -0.31(-2.82%)
Dec 11, 2009 10.92 10.92 10.92 10.92 0 -0.07(-0.64%)
Dec 10, 2009 11.01 11.03 10.99 10.99 778 +0.07(+0.65%)
Dec 08, 2009 10.92 10.92 10.92 10.92 0 +0.00(+0.01%)
Dec 07, 2009 10.92 10.94 10.92 10.92 934 -0.00(-0.01%)
Dec 04, 2009 10.92 10.92 10.92 10.92 1,110 +0.25(+2.38%)
Dec 03, 2009 10.67 10.67 10.67 10.67 155 -0.25(-2.32%)
Dec 02, 2009 10.60 10.92 10.60 10.92 1,575 +0.31(+2.97%)
Dec 01, 2009 10.60 10.60 10.60 10.60 155 +0.14(+1.32%)
Nov 30, 2009 10.47 10.47 10.47 10.47 389 +0.02(+0.22%)
Nov 27, 2009 10.44 10.44 10.44 10.44 820 +0.00(+0.00%)
Nov 25, 2009 10.44 10.44 10.44 10.44 155 -0.15(-1.45%)
Nov 24, 2009 10.60 10.60 10.60 10.60 155 -0.00(-0.03%)
Nov 23, 2009 10.60 10.96 10.48 10.60 2,335 -0.42(-3.83%)
Nov 20, 2009 11.17 11.17 10.30 11.02 1,815 +0.31(+2.89%)
Nov 17, 2009 9.814 10.71 10.71 10.71 1,401 +0.92(+9.38%)
Nov 16, 2009 10.41 10.41 9.795 9.795 4,505 -1.43(-12.71%)
Nov 13, 2009 11.37 11.56 11.07 11.22 4,561 -0.02(-0.17%)
Nov 12, 2009 11.46 11.46 11.24 11.24 1,074 +0.91(+8.83%)
Nov 10, 2009 10.33 10.33 10.33 10.33 0 -0.51(-4.74%)
Nov 09, 2009 10.80 10.84 10.80 10.84 311 +0.17(+1.56%)
Nov 06, 2009 10.84 10.84 10.67 10.67 622 +0.23(+2.21%)
Nov 05, 2009 10.44 10.44 10.44 10.44 506 -0.45(-4.14%)
Nov 04, 2009 9.962 10.89 9.962 10.89 622 -0.33(-2.96%)
Nov 03, 2009 9.936 11.23 9.891 11.23 467 +0.96(+9.32%)
Nov 02, 2009 10.03 10.27 10.03 10.27 467 +0.33(+3.36%)
Oct 30, 2009 10.28 10.28 9.936 9.936 1,458 -0.47(-4.51%)
Oct 29, 2009 10.40 10.40 10.40 10.40 155 -0.04(-0.43%)
Oct 27, 2009 10.45 10.45 10.45 10.45 0 +0.04(+0.43%)
Oct 23, 2009 10.40 10.40 10.40 10.40 0 -0.82(-7.32%)
Oct 22, 2009 11.23 11.23 11.23 11.23 155 +0.89(+8.57%)
Oct 16, 2009 10.34 10.34 10.34 10.34 467 +0.00(+0.00%)
Oct 15, 2009 10.25 10.44 10.25 10.34 1,125 -0.09(-0.86%)
Oct 14, 2009 10.26 10.44 10.26 10.43 622 +0.06(+0.62%)
Oct 12, 2009 10.37 10.37 10.37 10.37 778 -0.62(-5.61%)
Oct 09, 2009 11.22 11.22 10.92 10.98 2,327 -0.22(-2.01%)
Oct 08, 2009 10.26 11.24 10.26 11.21 3,703 +1.33(+13.46%)
Oct 07, 2009 11.11 11.11 9.878 9.878 608 +0.19(+1.99%)
Oct 06, 2009 9.710 9.710 9.686 9.686 1,247 -0.28(-2.77%)
Oct 05, 2009 10.05 10.05 9.962 9.962 996 -0.06(-0.58%)
Oct 02, 2009 10.08 10.08 10.02 10.02 622 -0.10(-0.95%)
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.