Union Bankshares, Inc. Historical Stock Prices

UNB 
$24.48
*  
unch
unch
Get UNB Alerts
*Delayed - data as of Nov. 28, 2014 10:37 ET  -  Find a broker to begin trading UNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UNB Real Time
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
10:37  24.48 N/A N/A  24.48 0
11/26/2014 24.48 24.48 24.48 24.48 100
11/25/2014 24.499 24.499 24.39 24.4 1,184
11/24/2014 24.0033 24.0033 24.0033 24.0033 268
11/21/2014 24.412 24.412 24.412 24.412 00
11/20/2014 24.4999 24.4999 24.412 24.412 209
11/19/2014 24.4984 24.4984 24.4 24.4 525
11/18/2014 23.6001 24.59 23.6001 24.59 540
11/17/2014 24.7603 24.7603 24.7603 24.7603 147
11/14/2014 24.7446 24.7446 23.5 23.5 811
11/13/2014 24.14 24.14 24.1 24.1 387
11/12/2014 24.643 24.643 24.5069 24.5069 414
11/11/2014 24.21 24.21 24.21 24.21 00
11/10/2014 24.71 24.71 24.02 24.21 1,320
11/07/2014 24.18 24.71 24.18 24.71 3,170
11/06/2014 24.72 24.77 24.72 24.77 504
11/05/2014 24.72 24.72 24.6996 24.6996 1,165
11/04/2014 24.4167 24.4167 24.4167 24.4167 00
11/03/2014 24.43 24.43 24.4167 24.4167 640
10/31/2014 24.18 24.2625 24.15 24.15 922
10/30/2014 24.24 24.5 23.7 24.45 1,003
10/29/2014 23.7 24 23.7 23.898 1,011
10/28/2014 23.58 23.71 23.58 23.71 804
10/27/2014 23.64 23.64 23.6 23.6 1,764
10/24/2014 23.65 23.65 23.65 23.65 00
10/23/2014 23.4372 23.65 23.4372 23.65 691
10/22/2014 24.39 24.39 23.34 24.25 4,235
10/21/2014 24.0961 24.0961 24.0961 24.0961 190
10/20/2014 24.77 24.77 23.75 23.75 4,121
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
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?