Union Bankshares Inc (NQ: UNB )

31.34 USD +0.12 (+0.37%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 30.92 31.38 30.92 31.34 823 +0.12(+0.37%)
Jan 13, 2022 31.24 31.25 31.00 31.22 4,032 +0.01(+0.03%)
Jan 12, 2022 30.75 31.21 29.95 31.21 7,062 +0.46(+1.50%)
Jan 11, 2022 30.52 31.17 30.52 30.75 3,196 +0.50(+1.65%)
Jan 10, 2022 30.35 30.70 30.20 30.25 3,216 -0.04(-0.13%)
Jan 07, 2022 30.11 30.29 30.11 30.29 749 +0.25(+0.83%)
Jan 06, 2022 30.25 31.01 29.55 30.04 8,257 -0.21(-0.69%)
Jan 05, 2022 29.80 30.50 29.80 30.25 2,174 +0.15(+0.50%)
Jan 04, 2022 30.01 30.20 29.80 30.10 4,842 +0.10(+0.33%)
Jan 03, 2022 28.98 30.51 28.98 30.00 9,105 +0.17(+0.57%)
Dec 31, 2021 28.87 29.88 28.67 29.83 2,120 +1.22(+4.26%)
Dec 30, 2021 29.63 29.63 28.61 28.61 10,721 -1.00(-3.38%)
Dec 29, 2021 29.56 30.33 29.56 29.61 7,488 -0.23(-0.77%)
Dec 28, 2021 30.25 30.64 29.35 29.84 7,751 +0.74(+2.54%)
Dec 27, 2021 30.16 30.30 28.78 29.10 9,856 -1.19(-3.93%)
Dec 22, 2021 30.29 30.29 30.29 272 -0.17(-0.56%)
Dec 21, 2021 31.19 31.46 30.46 30.46 10,254 -0.54(-1.74%)
Dec 20, 2021 30.71 31.62 30.45 31.00 6,380 -0.19(-0.61%)
Dec 17, 2021 30.52 31.50 30.10 31.19 5,186 +0.61(+1.99%)
Dec 16, 2021 30.13 30.67 30.13 30.58 5,030 +0.38(+1.26%)
Dec 15, 2021 30.53 30.53 30.10 30.20 3,879 -0.20(-0.66%)
Dec 14, 2021 30.42 30.68 30.20 30.40 5,296 -0.06(-0.20%)
Dec 13, 2021 30.50 31.06 30.46 30.46 2,598 -0.06(-0.20%)
Dec 10, 2021 30.52 30.52 30.52 30.52 815 +0.00(+0.00%)
Dec 09, 2021 31.19 31.19 30.52 30.52 1,108 +0.00(+0.00%)
Dec 08, 2021 31.00 31.00 30.51 30.52 3,816 -0.95(-3.02%)
Dec 07, 2021 30.75 31.47 30.75 31.47 819 +0.59(+1.91%)
Dec 06, 2021 30.81 31.55 30.81 30.88 2,804 -0.12(-0.39%)
Dec 03, 2021 31.56 31.75 30.76 31.00 2,937 -0.27(-0.88%)
Dec 02, 2021 31.27 31.27 31.27 31.27 403 +0.48(+1.54%)
Dec 01, 2021 31.65 31.65 30.80 30.80 1,473 -0.46(-1.46%)
Nov 30, 2021 31.00 31.26 30.75 31.26 980 +0.23(+0.73%)
Nov 29, 2021 31.38 31.38 31.00 31.03 2,097 -0.58(-1.83%)
Nov 26, 2021 31.15 31.61 30.69 31.61 2,575 -0.14(-0.44%)
Nov 24, 2021 31.70 31.75 31.70 31.75 835 +0.43(+1.37%)
Nov 23, 2021 31.31 31.75 31.31 31.32 3,884 +0.01(+0.05%)
Nov 22, 2021 31.07 31.31 31.05 31.31 675 +0.24(+0.76%)
Nov 19, 2021 31.25 31.25 31.07 31.07 949 +0.02(+0.06%)
Nov 18, 2021 31.65 31.35 31.05 31.05 3,700 -0.60(-1.90%)
Nov 17, 2021 31.65 31.65 31.65 31.65 707 -0.10(-0.31%)
Nov 16, 2021 32.60 32.60 31.75 31.75 1,665 -0.29(-0.90%)
Nov 15, 2021 32.45 32.49 32.04 32.04 1,437 -0.04(-0.13%)
Nov 12, 2021 32.32 32.32 32.08 32.08 2,036 -0.02(-0.06%)
Nov 09, 2021 32.50 32.50 31.49 32.10 1,705 -0.35(-1.08%)
Nov 08, 2021 32.06 32.47 31.75 32.45 2,058 +1.26(+4.02%)
Nov 05, 2021 32.28 32.28 31.20 31.20 3,077 -1.05(-3.27%)
Nov 04, 2021 32.08 32.25 32.08 32.25 2,016 +0.35(+1.10%)
Nov 03, 2021 31.90 31.90 31.90 31.90 971 -0.38(-1.18%)
Nov 02, 2021 32.13 32.50 31.79 32.28 7,268 +0.06(+0.19%)
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.