Union Bankshares, Inc. Historical Stock Prices

UNB 
$23.6
*  
0.1601
0.68%
Get UNB Alerts
*Delayed - data as of Oct. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  23.44  24.6839  23.50  23.60 2,326
10/17/2014 24.6813 24.6839 23.5 23.6 2,326
10/16/2014 23.11 23.82 23.11 23.4399 1,382
10/15/2014 24.1273 24.1273 23.0001 23.0001 3,261
10/14/2014 23.95 23.95 23.95 23.95 627
10/13/2014 23.75 23.75 23.56 23.65 2,060
10/10/2014 23.59 23.597 23.5 23.5501 1,248
10/09/2014 23.75 24.462 23.75 24.0101 1,152
10/08/2014 24.044 24.044 23.75 23.75 455
10/07/2014 23.5 23.862 23.5 23.72 3,926
10/06/2014 24 24.669 23.55 23.76 7,294
10/03/2014 23.91 24.9 23.91 24 7,057
10/02/2014 24.14 24.2883 23.97 23.97 2,188
10/01/2014 24.44 24.44 23.98 24.39 411
09/30/2014 24.941 24.941 23.97 23.97 7,807
09/29/2014 24.55 24.946 24.55 24.946 1,978
09/26/2014 24.5 24.55 24.5 24.55 868
09/25/2014 24.54 24.54 24.5145 24.5245 1,131
09/24/2014 24.99 24.99 24.5 24.5 1,310
09/23/2014 24.55 24.65 24.5 24.65 1,599
09/22/2014 24.88 24.88 24.64 24.7 3,277
09/19/2014 24.8 24.8 24.5141 24.8 5,520
09/18/2014 24.5 24.61 24.5 24.61 3,508
09/17/2014 24.61 24.71 24.61 24.65 3,999
09/16/2014 24.79 24.79 24.79 24.79 315
09/15/2014 24.53 24.61 24.53 24.61 569
09/12/2014 24.53 24.62 24.45 24.45 4,881
09/11/2014 24.27 24.66 24.2 24.4305 4,139
09/10/2014 24.13 24.7135 24.07 24.15 2,490
09/09/2014 23.96 24.8 23.96 24.7999 374
09/08/2014 24.65 24.8198 23.96 24.112 1,152
09/05/2014 24.838 24.86 24.77 24.82 1,400
09/04/2014 24.93 24.93 24.55 24.68 701
09/03/2014 24.94 24.94 24.94 24.94 140
09/02/2014 24.72 24.99 24.72 24.99 3,158
08/29/2014 24.45 24.71 24.4 24.55 3,820
08/28/2014 24.4 24.476 24.4 24.461 707
08/27/2014 24.33 24.5 24.32 24.5 501
08/26/2014 24.9899 24.9899 24.3 24.3 953
08/25/2014 24.64 24.65 24.61 24.65 1,498
08/22/2014 24.63 24.98 24.6 24.756 1,830
08/21/2014 24.99 24.99 24.785 24.785 581
08/20/2014 24.68 24.8 24.6 24.8 1,199
08/19/2014 24.35 24.35 24.3 24.3 558
08/18/2014 25 25 24.9899 24.9899 1,116
08/15/2014 24.9 24.9 24.369 24.369 368
08/14/2014 24.921 24.921 24.921 24.921 474
08/13/2014 24.99 24.99 24.3057 24.3057 1,993
08/12/2014 24.06 24.94 24.06 24.94 683
08/11/2014 24.62 24.99 24.62 24.845 867
08/08/2014 24.999 25 24.94 25 687
08/07/2014 25 25.48 24.99 25 2,386
08/06/2014 24.74 24.74 24.34 24.72 1,065
08/05/2014 25 25 23.703 24.67 841
08/04/2014 25.29 25.49 24.75 24.75 1,035
08/01/2014 24.51 24.99 23.55 24.79 3,895
07/31/2014 25 25 24.2 24.47 3,682
07/30/2014 25.16 25.16 25 25 759
07/29/2014 25.32 25.32 25.18 25.18 748
07/28/2014 25.25 25.5 25.25 25.35 2,772
07/25/2014 25.19 25.202 25.19 25.202 1,483
07/24/2014 25.19 25.19 25.1 25.136 500
07/23/2014 25.11 25.1925 25.03 25.1925 651
07/22/2014 25.55 25.68 25.1 25.1 2,804
07/21/2014 25.71 25.71 25.1101 25.15 1,683
07/18/2014 25.0001 25.31 25.0001 25.3 2,627
07/17/2014 25.08 25.6999 25.08 25.64 4,542
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?