Union Bankshares, Inc. Common Stock Historical Stock Prices

UNB 
$34.01
*  
3.17
8.53%
Get UNB Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading UNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UNB Pre-Market
 
 
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-MAR-2016 TO 27-JUN-2016

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.
16:00 37.55 37.55 34.01 34.01 32,966
06/27/2016 37.55 37.55 34.01 34.01 32,985
06/24/2016 35 37.47 34.6 37.18 385,185
06/23/2016 34.5 36 34.26 35.99 35,204
06/22/2016 33.5 34.5 33.46 34.5 21,519
06/21/2016 32.91 34.02 32.88 33.86 10,127
06/20/2016 32.9627 33.3 32.9627 33.11 3,757
06/17/2016 32.92 33.4 32.92 33.13 3,959
06/16/2016 33.4 33.55 33.08 33.105 6,177
06/15/2016 33.9 33.9 33.2 33.55 5,237
06/14/2016 33.45 34.15 32.95 34.08 5,075
06/13/2016 33.18 34.1 32.88 33.55 6,348
06/10/2016 33.565 33.65 32.94 33.4 6,093
06/09/2016 33.62 34.42 33 33.21 16,393
06/08/2016 33.3492 33.75 33.3492 33.75 2,216
06/07/2016 33.4 33.75 33 33.5 6,888
06/06/2016 33.7 33.89 33.187 33.6 3,778
06/03/2016 33.47 33.75 32.8801 33.13 7,453
06/02/2016 33.22 34 33.21 33.83 5,074
06/01/2016 33.51 33.94 33.33 33.33 1,669
05/31/2016 33.55 33.87 33.03 33.625 6,769
05/27/2016 33.47 33.6 33.1001 33.6 4,058
05/26/2016 33.29 33.6 32.91 33.515 11,658
05/25/2016 32.73 33.18 31.76 33.14 11,449
05/24/2016 32 32.96 31.7628 32.73 15,452
05/23/2016 30.09 31.9 29.86 31.9 14,845
05/20/2016 30.5276 30.5276 29.694 29.99 7,655
05/19/2016 30.15 30.99 29.5101 30.7 3,145
05/18/2016 30.27 30.27 29.3825 30 3,037
05/17/2016 29.39 29.76 29.36 29.36 1,609
05/16/2016 29.74 29.86 29.3436 29.7 2,989
05/13/2016 29.8 30.16 29.59 29.7433 12,796
05/12/2016 29.24 29.75 29.24 29.3 2,199
05/11/2016 29.46 29.85 29.4467 29.75 4,871
05/10/2016 29 29.75 29 29.25 2,726
05/09/2016 29.05 29.05 28.9359 29 949
05/06/2016 28.87 28.92 28.8001 28.82 852
05/05/2016 28.75 29 28.514 28.82 3,493
05/04/2016 28.82 28.9999 28.775 28.8887 3,000
05/03/2016 28.885 28.9 28.75 28.75 893
05/02/2016 28.813 29 28.75 28.75 3,255
04/29/2016 28.62 28.82 28.6 28.6 1,698
04/28/2016 29 29 28.52 28.6 2,561
04/27/2016 29.081 29.081 28.72 28.73 632
04/26/2016 28.92 29 28.74 28.74 2,478
04/25/2016 28.78 28.805 28.51 28.703 3,005
04/22/2016 28.59 28.78 28.51 28.6612 4,216
04/21/2016 28.419 28.62 28.364 28.5 2,439
04/20/2016 28.4 28.9899 28.3215 28.9899 2,089
04/19/2016 28.333 28.6 28.31 28.6 354
04/18/2016 28.27 28.99 28.27 28.38 1,334
04/15/2016 28.6 28.99 28.4 28.52 3,275
04/14/2016 28.4 28.65 28.35 28.35 1,119
04/13/2016 28.27 28.9 28.27 28.7 2,337
04/12/2016 28.76 28.9703 28.64 28.95 2,115
04/11/2016 28.69 28.82 28.69 28.82 678
04/08/2016 29 29 28.8 28.8 315
04/07/2016 28.6 28.6 28.3657 28.3657 1,152
04/06/2016 28.7538 28.7538 28.6 28.6 520
04/05/2016 28.656 28.656 28.26 28.26 647
04/04/2016 29.09 29.09 28.25 28.3 7,879
04/01/2016 29.0125 29.0125 28.4 28.4 793
03/31/2016 28.4535 29 28.4535 28.57 1,239
03/30/2016 28.63 28.63 28.63 28.63 00
03/29/2016 28.453 28.63 28.45 28.63 1,590
03/28/2016 28.32 28.357 28.32 28.357 510
*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?