Union Bankshares, Inc. Historical Stock Prices

UNB 
$25.025
*  
0.2249
0.89%
Get UNB Alerts
*Delayed - data as of Mar. 4, 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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  25.24  25.025  25.025  25.025 274
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
01/16/2015 24.6 26 24.3 24.3 8,794
01/15/2015 25.75 26.599 24.77 25.05 5,596
01/14/2015 25.5 26.43 24.99 25.48 4,766
01/13/2015 24.5 26.68 24.5 26.68 10,194
01/12/2015 25 25.099 24.6 24.75 772
01/09/2015 24.94 25 24.66 25 5,480
01/08/2015 24.25 24.3353 24.25 24.2501 1,072
01/07/2015 24.92 24.92 24.92 24.92 00
01/06/2015 24.6 24.999 23.894 24.92 1,651
01/05/2015 23.75 23.75 23.75 23.75 00
01/02/2015 23.75 23.75 23.75 23.75 00
12/31/2014 23.76 23.76 23.75 23.75 585
12/30/2014 24.08 24.1 23.631 24.07 790
12/29/2014 23.68 24.15 23.68 24.12 1,405
12/26/2014 23.6101 23.67 23.6 23.6336 1,322
12/24/2014 23.85 23.85 23.85 23.85 460
12/23/2014 24 24 23.86 23.86 810
12/22/2014 23.7049 23.7049 23.7049 23.7049 639
12/19/2014 24.3 24.3 24.26 24.2999 587
12/18/2014 24.3 24.3 24.3 24.3 200
12/17/2014 24.25 24.3 24 24.0001 1,030
12/16/2014 24.24 24.2401 24.14 24.1574 953
12/15/2014 24.2401 24.3 24.24 24.2999 405
12/12/2014 24.25 24.2501 24.2437 24.2437 505
12/11/2014 24.2419 24.2419 24.2399 24.2399 371
12/10/2014 24.16 24.16 24.16 24.16 358
12/09/2014 24.2 24.3 24.2 24.29 2,398
12/08/2014 24.1401 24.3 24.1401 24.29 560
12/05/2014 24.05 24.281 24.05 24.16 561
12/04/2014 24 24.05 24 24.05 859
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?