Union Bankshares Inc (NQ: UNB )

30.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 30.78 31.02 30.59 30.97 4,180 -0.23(-0.74%)
Mar 15, 2024 29.14 31.25 29.14 31.20 11,806 +1.82(+6.19%)
Mar 14, 2024 30.36 30.80 29.05 29.38 10,930 -1.41(-4.58%)
Mar 13, 2024 30.20 30.80 30.20 30.79 2,197 +0.19(+0.62%)
Mar 12, 2024 30.60 30.60 30.29 30.60 2,686 +0.05(+0.16%)
Mar 11, 2024 29.44 30.55 29.44 30.55 5,142 +0.68(+2.28%)
Mar 08, 2024 29.55 29.87 29.55 29.87 909 -0.13(-0.43%)
Mar 07, 2024 30.24 30.25 29.16 30.00 7,440 -0.25(-0.83%)
Mar 06, 2024 29.30 30.25 29.20 30.25 2,044 -0.10(-0.33%)
Mar 05, 2024 30.29 30.35 30.05 30.35 1,572 -0.31(-1.01%)
Mar 04, 2024 30.94 30.94 30.12 30.66 2,406 -0.14(-0.45%)
Mar 01, 2024 30.04 30.80 30.00 30.80 2,728 +0.45(+1.48%)
Feb 29, 2024 30.53 30.53 30.35 30.35 852 -0.20(-0.65%)
Feb 28, 2024 30.25 30.60 30.18 30.55 2,604 -0.29(-0.94%)
Feb 27, 2024 30.90 30.90 30.84 30.84 886 +0.36(+1.20%)
Feb 26, 2024 30.41 30.48 30.41 30.48 695 -0.47(-1.53%)
Feb 23, 2024 28.41 30.99 28.41 30.95 1,997 +0.20(+0.65%)
Feb 22, 2024 30.53 31.58 29.95 30.75 13,519 +0.75(+2.50%)
Feb 21, 2024 29.99 30.00 29.55 30.00 3,595 -0.35(-1.15%)
Feb 20, 2024 31.15 31.15 30.30 30.35 7,075 -0.66(-2.13%)
Feb 16, 2024 30.11 31.40 30.11 31.01 2,340 +0.47(+1.54%)
Feb 15, 2024 30.31 30.54 30.31 30.54 2,857 +0.31(+1.03%)
Feb 14, 2024 29.22 30.23 29.10 30.23 4,929 +0.73(+2.47%)
Feb 13, 2024 29.04 29.50 29.04 29.50 1,717 +0.13(+0.44%)
Feb 12, 2024 29.23 29.51 29.23 29.37 2,714 +0.16(+0.55%)
Feb 09, 2024 28.82 29.22 27.75 29.21 1,650 +0.01(+0.03%)
Feb 08, 2024 28.88 29.20 28.88 29.20 749 +0.33(+1.14%)
Feb 07, 2024 28.69 28.87 27.26 28.87 4,447 -0.37(-1.26%)
Feb 06, 2024 29.12 29.31 29.12 29.24 1,622 -0.41(-1.39%)
Feb 05, 2024 29.28 29.68 29.28 29.65 2,071 +0.17(+0.58%)
Feb 02, 2024 29.12 29.90 29.12 29.48 3,636 -0.30(-1.01%)
Feb 01, 2024 29.99 29.99 29.78 29.78 1,740 -0.19(-0.63%)
Jan 31, 2024 29.20 29.97 29.20 29.97 1,884 +0.23(+0.77%)
Jan 30, 2024 29.94 30.00 29.22 29.74 3,872 -0.15(-0.50%)
Jan 29, 2024 30.03 30.03 29.00 29.89 8,856 -0.66(-2.16%)
Jan 26, 2024 30.00 30.89 29.90 30.55 3,585 +0.66(+2.21%)
Jan 25, 2024 30.87 30.87 29.89 29.89 1,065 -0.60(-1.97%)
Jan 24, 2024 30.54 30.54 30.10 30.49 2,795 +0.05(+0.16%)
Jan 23, 2024 30.39 30.44 30.23 30.44 4,392 +0.21(+0.70%)
Jan 22, 2024 30.95 30.95 29.40 30.23 8,025 -0.72(-2.32%)
Jan 19, 2024 31.30 31.30 30.95 30.95 1,968 -0.48(-1.54%)
Jan 18, 2024 31.08 31.43 30.91 31.43 3,294 +0.27(+0.86%)
Jan 17, 2024 31.19 31.19 31.13 31.16 1,361 -0.37(-1.16%)
Jan 16, 2024 31.41 31.63 31.11 31.53 5,216 +0.07(+0.22%)
Jan 12, 2024 31.18 31.63 31.09 31.46 2,557 +0.32(+1.02%)
Jan 11, 2024 30.79 31.14 30.79 31.14 1,325 +0.61(+2.01%)
Jan 10, 2024 31.62 31.62 30.49 30.53 1,582 +0.01(+0.03%)
Jan 09, 2024 31.12 31.12 29.88 30.52 3,319 -0.54(-1.75%)
Jan 08, 2024 31.42 31.42 30.55 31.06 6,198 +0.02(+0.06%)
Jan 05, 2024 31.63 31.63 29.16 31.04 5,703 -0.56(-1.78%)
Jan 04, 2024 29.87 31.63 29.86 31.61 14,478 +1.04(+3.39%)
Jan 03, 2024 29.99 30.57 29.99 30.57 2,540 +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.