Historical Stock Prices

UNB 
$25.309
*  
0.191
0.75%
Get UNB Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading UNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 25.5 25.5 25.3 25.309 3,551
04/16/2015 25.5 25.5 25.5 25.5 186
04/15/2015 25.01 25.5 25.01 25.4956 3,134
04/14/2015 25.5 25.5 25.4099 25.5 555
04/13/2015 25.5 25.5 25.157 25.157 370
04/10/2015 25.5 25.5 25.3801 25.5 1,638
04/09/2015 25.4571 25.4571 25.4571 25.4571 448
04/08/2015 25.5 25.5 25.488 25.488 2,390
04/07/2015 25.5 25.5 25.4999 25.4999 252
04/06/2015 25.5 25.5 25.395 25.395 750
04/02/2015 25.16 25.5 25.16 25.5 4,583
04/01/2015 25.344 25.415 25.344 25.415 551
03/31/2015 25.39 25.4 25.3 25.3 3,202
03/30/2015 25.1978 25.38 25.1978 25.3562 1,333
03/27/2015 25.4 25.4 25.153 25.153 1,222
03/26/2015 25.011 25.5 25.011 25.5 1,005
03/25/2015 25.1 25.1 25.1 25.1 00
03/24/2015 25.1 25.1 25.1 25.1 00
03/23/2015 25 25.1 25 25.1 2,548
03/20/2015 25.24 25.24 25 25 1,352
03/19/2015 25.2 25.2 25.2 25.2 1,056
03/18/2015 25.5 25.5 25.5 25.5 160
03/17/2015 24.896 25.2964 24.896 25.08 540
03/16/2015 24.4 25.04 24.4 25.04 426
03/13/2015 25.5 25.5 24.99 25.24 1,402
03/12/2015 25.0201 25.0201 25.0201 25.0201 226
03/11/2015 24.55 25.49 24.55 25.3 2,265
03/10/2015 25.5 25.5 25.05 25.05 1,637
03/09/2015 25.5 25.5 25.45 25.5 900
03/06/2015 25.25 25.4999 25.21 25.48 2,992
03/05/2015 25.1 25.25 25 25.25 2,727
03/04/2015 25.025 25.025 25.025 25.025 274
03/03/2015 25.025 25.2499 25.025 25.2499 240
03/02/2015 25 25 25 25 00
02/27/2015 24.9508 25 24.9508 25 281
02/26/2015 25.125 25.125 25.125 25.125 212
02/25/2015 24.8 24.8 24.8 24.8 110
02/24/2015 24.78 24.78 24.78 24.78 358
02/23/2015 24.76 24.76 24.76 24.76 564
02/20/2015 24.6 24.799 24.56 24.56 1,610
02/19/2015 24.99 25 24.8 24.8 983
02/18/2015 24.468 24.74 24.468 24.74 960
02/17/2015 24.749 24.749 24.749 24.749 00
02/13/2015 24.5 24.749 24.45 24.749 627
02/12/2015 24.75 24.75 24.16 24.44 2,634
02/11/2015 25 25 24.9 24.9 1,453
02/10/2015 25.01 25.049 24.1001 24.1001 617
02/09/2015 25.05 25.079 24.1 24.1 2,891
02/06/2015 24.696 25.14 24.64 25.04 1,950
02/05/2015 23.75 25.25 23.75 25.11 16,591
02/04/2015 25.11 25.12 23.78 23.78 13,912
02/03/2015 24.54 24.54 24.54 24.54 208
02/02/2015 24.8 24.8 24.0881 24.0881 436
01/30/2015 24.99 24.99 24.99 24.99 00
01/29/2015 24.79 24.99 24.68 24.99 654
01/28/2015 25.23 25.23 25.23 25.23 00
01/27/2015 24.48 25.23 24.16 25.23 9,802
01/26/2015 24.3 24.56 24.15 24.3 6,492
01/23/2015 24.58 24.58 23.75 23.96 11,553
01/22/2015 26.46 26.46 24.33 24.75 4,792
01/21/2015 24.22 24.999 24.22 24.999 301
01/20/2015 24.56 26.55 24.19 24.7 3,319
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?