Skip to main content

Union Bankshares Inc (NQ: UNB )

21.68 -1.32 (-5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.33 24.32 23.16 23.16 1,998 -0.05(-0.20%)
Aug 30, 2022 23.79 23.79 23.21 23.21 510 -0.80(-3.33%)
Aug 29, 2022 24.23 24.23 24.01 24.01 947 +0.37(+1.58%)
Aug 26, 2022 23.58 23.63 23.58 23.63 747 -0.13(-0.53%)
Aug 25, 2022 23.87 23.87 23.76 23.76 607 -0.03(-0.13%)
Aug 24, 2022 23.79 23.79 23.79 23.79 515 -0.02(-0.10%)
Aug 23, 2022 23.96 23.97 23.82 23.82 1,493 -0.08(-0.34%)
Aug 22, 2022 24.06 24.06 23.66 23.90 2,497 -0.13(-0.55%)
Aug 19, 2022 24.34 24.51 23.82 24.03 6,583 -0.40(-1.65%)
Aug 18, 2022 24.51 24.69 24.36 24.43 4,591 +0.32(+1.32%)
Aug 17, 2022 24.52 24.68 24.12 24.12 1,595 -0.14(-0.56%)
Aug 16, 2022 24.89 24.88 24.18 24.25 2,055 -0.31(-1.25%)
Aug 15, 2022 24.40 24.89 24.40 24.56 5,209 +0.44(+1.84%)
Aug 12, 2022 24.30 24.58 24.12 24.12 3,374 -0.05(-0.19%)
Aug 11, 2022 24.89 24.89 24.12 24.16 3,806 -0.40(-1.63%)
Aug 10, 2022 24.58 24.86 24.52 24.56 4,124 -0.01(-0.04%)
Aug 09, 2022 25.11 25.10 24.32 24.57 3,394 -0.58(-2.31%)
Aug 08, 2022 25.43 25.84 24.17 25.15 6,705 +0.47(+1.91%)
Aug 05, 2022 24.87 25.37 24.26 24.68 3,325 -0.10(-0.40%)
Aug 04, 2022 25.38 25.85 24.77 24.78 3,146 -0.44(-1.73%)
Aug 03, 2022 25.42 25.42 24.87 25.22 826 -0.40(-1.56%)
Aug 02, 2022 23.39 25.81 23.39 25.61 7,643 +2.22(+9.47%)
Aug 01, 2022 22.96 23.40 22.59 23.40 4,602 +0.50(+2.18%)
Jul 29, 2022 23.06 23.09 22.54 22.90 9,850 -0.19(-0.81%)
Jul 28, 2022 23.19 23.61 22.87 23.09 9,969 +0.01(+0.06%)
Jul 27, 2022 23.29 23.51 22.98 23.07 2,213 -0.13(-0.54%)
Jul 26, 2022 23.11 23.36 23.11 23.20 1,087 +0.24(+1.05%)
Jul 25, 2022 23.79 23.79 22.85 22.96 7,726 +0.04(+0.20%)
Jul 22, 2022 22.89 23.64 22.89 22.91 1,585 -0.29(-1.24%)
Jul 21, 2022 23.21 23.43 23.20 23.20 3,573 +0.09(+0.39%)
Jul 20, 2022 22.86 23.81 22.86 23.11 3,831 +0.11(+0.47%)
Jul 19, 2022 23.32 23.41 23.00 23.00 3,714 -0.09(-0.39%)
Jul 18, 2022 23.49 25.84 23.08 23.09 18,348 -0.98(-4.06%)
Jul 15, 2022 24.28 24.47 23.74 24.07 4,192 -0.58(-2.36%)
Jul 14, 2022 24.84 25.45 24.65 24.65 13,330 -0.67(-2.64%)
Jul 13, 2022 24.31 25.32 24.30 25.32 1,162 +1.09(+4.49%)
Jul 12, 2022 24.23 24.23 24.23 24.23 798 -0.11(-0.44%)
Jul 11, 2022 24.17 24.55 23.78 24.34 5,197 +0.05(+0.22%)
Jul 08, 2022 24.68 24.68 24.18 24.28 1,385 +0.24(+1.00%)
Jul 07, 2022 23.30 24.73 23.30 24.04 22,488 +0.71(+3.05%)
Jul 06, 2022 23.39 23.45 23.33 23.33 1,640 -0.10(-0.44%)
Jul 05, 2022 23.39 23.55 23.39 23.43 1,284 +0.04(+0.19%)
Jul 01, 2022 23.21 23.39 22.98 23.39 2,357 -0.04(-0.19%)
Jun 30, 2022 23.30 23.43 22.89 23.43 2,219 +0.22(+0.97%)
Jun 29, 2022 23.07 23.25 23.07 23.21 1,690 +0.13(+0.58%)
Jun 28, 2022 23.25 23.25 23.07 23.07 1,300 +0.09(+0.39%)
Jun 27, 2022 22.93 22.99 22.93 22.98 917 +0.13(+0.59%)
Jun 24, 2022 23.40 23.41 22.85 22.85 2,459 -0.02(-0.08%)
Jun 23, 2022 23.30 23.30 22.87 22.87 911 -0.21(-0.89%)
Jun 22, 2022 23.29 23.30 23.07 23.07 1,447 +0.13(+0.59%)
Jun 21, 2022 22.93 23.30 22.89 22.94 5,558 -0.22(-0.97%)
Jun 17, 2022 22.68 23.16 22.68 23.16 2,488 -0.89(-3.68%)
Jun 16, 2022 23.93 24.05 23.86 24.05 3,100 +0.12(+0.52%)
Jun 15, 2022 24.40 24.86 23.89 23.92 3,570 -0.37(-1.51%)
Jun 14, 2022 24.90 25.04 24.29 24.29 2,152 -0.04(-0.15%)
Jun 13, 2022 25.36 25.36 24.33 24.33 3,162 -1.03(-4.08%)
Jun 10, 2022 25.54 25.54 25.36 25.36 1,358 -0.18(-0.69%)
Jun 09, 2022 25.54 25.54 25.54 25.54 498 +0.30(+1.21%)
Jun 08, 2022 25.23 25.23 25.23 25.23 489 +0.00(+0.00%)
Jun 07, 2022 25.20 25.25 25.20 25.23 1,909 -0.04(-0.14%)
Jun 06, 2022 25.41 25.84 25.27 25.27 1,900 +0.13(+0.53%)
Jun 03, 2022 25.74 25.74 25.13 25.13 1,943 -0.39(-1.51%)
Jun 02, 2022 25.84 25.84 24.82 25.52 703 +0.29(+1.14%)
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.