Historical Stock Prices

UNB 
$23.5837
*  
0.0837
 negative 
0.36%
Get UNB Alerts
*Delayed - data as of Apr. 17, 2014 
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-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 23.75 23.89 23.56 23.5837 5,724
04/16/2014 23.53 23.75 23.5 23.5 1,867
04/15/2014 23.2501 23.939 23.25 23.25 3,213
04/14/2014 23.2565 23.2565 23.2565 23.2565 100
04/11/2014 23.25 23.59 23.25 23.51 2,246
04/10/2014 23.24 23.9099 23.24 23.9099 970
04/09/2014 23.1 23.1 23.1 23.1 00
04/08/2014 23.1 23.1 23.1 23.1 410
04/07/2014 23.03 23.45 23.03 23.16 994
04/04/2014 23.31 23.48 23 23.4248 2,611
04/03/2014 22.95 23.31 22.46 23.3001 4,052
04/02/2014 23.1 23.1 22.93 22.93 200
04/01/2014 22.94 23.686 22.45 23.686 3,636
03/31/2014 23.62 23.7434 22.8 22.91 5,211
03/28/2014 23.94 23.95 23.7 23.7 1,862
03/27/2014 24.48 24.48 23.322 23.54 2,057
03/26/2014 23.55 23.55 23.5 23.5 1,592
03/25/2014 24 24.4 23.99 23.99 1,354
03/24/2014 24.5 24.5 23.98 23.9999 4,162
03/21/2014 24 24.441 24 24.25 1,550
03/20/2014 24.41 24.5 23.71 24.04 4,282
03/19/2014 23.5 23.998 23.5 23.81 2,760
03/18/2014 23.38 24.151 23.38 24 1,220
03/17/2014 24 24 24 24 00
03/14/2014 23.5 24.5 23.5 24 1,100
03/13/2014 23.95 23.95 23.3199 23.365 1,002
03/12/2014 23.97 23.97 23.04 23.418 2,698
03/11/2014 23.121 23.24 23.121 23.24 342
03/10/2014 23.75 24.45 23.75 24.45 2,140
03/07/2014 23.46 23.5459 23.46 23.5459 2,372
03/06/2014 23.4766 23.4766 23.4766 23.4766 400
03/05/2014 23 23.2049 23 23.2049 873
03/04/2014 23.5 23.5 23.18 23.222 1,430
03/03/2014 23.2 23.2 23.1999 23.2 1,153
02/28/2014 23.4411 23.4411 23.4411 23.4411 00
02/27/2014 22.76 23.4899 22.75 23.4411 3,511
02/26/2014 22.7796 23.2484 22.74 22.775 1,018
02/25/2014 23.05 23.49 23 23.182 1,812
02/24/2014 23.14 23.14 23.14 23.14 451
02/21/2014 22.63 22.63 22.63 22.63 134
02/20/2014 23.3 23.44 22.81 23.1 1,439
02/19/2014 22.54 23.41 22.54 23.41 735
02/18/2014 22.74 23.4425 22.54 22.675 1,529
02/14/2014 23.44 23.44 22.5116 22.85 1,442
02/13/2014 22.61 22.98 22.61 22.9 2,807
02/12/2014 22.99 22.99 22.99 22.99 317
02/11/2014 23.4 23.49 22.7 23.2 1,859
02/10/2014 23.45 23.45 23.45 23.45 00
02/07/2014 23.396 23.4999 22.778 23.45 4,663
02/06/2014 23.49 23.49 23.4504 23.459 868
02/05/2014 22.3001 23.4999 22.3 22.31 1,086
02/04/2014 22.12 22.12 22.12 22.12 00
02/03/2014 22.5 23.4999 22.12 22.12 2,885
01/31/2014 22.2 22.34 22 22.15 7,292
01/30/2014 22.41 22.5 22.34 22.34 1,280
01/29/2014 22.55 22.5501 21.8401 22.5 4,082
01/28/2014 22.83 22.99 22.55 22.8784 8,727
01/27/2014 24.1 24.24 22.84 23.45 2,816
01/24/2014 24.34 24.34 22.771 23.8 547
01/23/2014 24.5 24.5 23.89 24.1 5,458
01/22/2014 24.64 24.8 24.64 24.75 3,376
01/21/2014 24.78 24.85 24.6 24.75 7,542
01/17/2014 24.88 24.9975 24.6 24.6 1,800
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 your brokers before you trade


Want to trade FX?