Union Bankshares, Inc. Historical Stock Prices

UNB 
$25.1
*  
0.0925
0.37%
Get UNB Alerts
*Delayed - data as of Jul. 24, 2014 13:36 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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
13:36  25.19  25.19  25.10  25.10 300
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
07/16/2014 25.2 25.405 25 25.39 1,709
07/15/2014 25.0075 25.75 25.0075 25.6 4,525
07/14/2014 25.75 25.75 25.545 25.59 1,806
07/11/2014 25.84 25.84 25.7079 25.7079 532
07/10/2014 25.126 25.598 25.126 25.59 1,018
07/09/2014 25.88 25.88 25.18 25.18 550
07/08/2014 24.97 25.69 24.97 25.0124 1,114
07/07/2014 25 25.8874 24.75 25.8849 6,663
07/03/2014 24.74 24.94 24.33 24.7 1,591
07/02/2014 24.2802 24.9177 24.2802 24.72 3,335
07/01/2014 24.77 24.9899 24.29 24.29 439
06/30/2014 24.25 24.89 24.25 24.89 768
06/27/2014 24.36 25 24.36 24.9 1,556
06/26/2014 24.96 25.11 24.26 24.97 6,713
06/25/2014 24.45 25.2 24.45 24.97 5,091
06/24/2014 25.2 25.2 24.406 24.74 442
06/23/2014 25.45 25.45 24.45 24.6 905
06/20/2014 24.65 24.65 24.4001 24.401 2,382
06/19/2014 24.5 24.749 24.35 24.35 1,075
06/18/2014 24.38 24.5 24.075 24.2001 4,958
06/17/2014 24.1 24.1659 24.1 24.11 1,132
06/16/2014 24.1 24.1 24.03 24.1 1,307
06/13/2014 24 24.19 24 24.1 673
06/12/2014 24 24 24 24 00
06/11/2014 24.29 24.29 24 24 2,452
06/10/2014 23.801 24.3654 23.8 24.27 1,621
06/09/2014 24.037 24.099 23.89 24.09 4,076
06/06/2014 23.5501 24.01 23.5501 23.85 3,027
06/05/2014 24.33 24.33 23.56 23.56 4,495
06/04/2014 23.64 24.1 23.54 23.9 3,520
06/03/2014 24.23 24.25 23.47 23.54 5,365
06/02/2014 23.62 24.11 23.62 24.11 390
05/30/2014 23.72 24.25 23.63 23.65 3,550
05/29/2014 23.55 23.75 23.55 23.5877 2,119
05/28/2014 23.59 23.59 23.59 23.59 170
05/27/2014 23.5 23.5 23.5 23.5 1,316
05/23/2014 23.75 23.75 23.511 23.511 1,101
05/22/2014 23.75 23.75 23.7 23.7475 1,284
05/21/2014 23.75 23.75 23.7 23.7 519
05/20/2014 23.46 23.747 23.45 23.705 1,130
05/19/2014 23.705 23.705 23.705 23.705 205
05/16/2014 23.7499 23.7499 23.7499 23.7499 500
05/15/2014 23.603 23.75 23.603 23.62 3,487
05/14/2014 23.5 23.73 23.5 23.6 1,873
05/13/2014 23.59 23.59 23.59 23.59 00
05/12/2014 23.7 23.74 23.46 23.59 3,016
05/09/2014 24 24.225 23.45 23.46 4,471
05/08/2014 24.42 24.42 23.48 23.94 1,962
05/07/2014 23.4801 24 23.4801 23.71 8,612
05/06/2014 24.01 24.01 23.2501 23.51 1,810
05/05/2014 23.49 24.2168 23.49 24.155 1,060
05/02/2014 23.201 23.6999 23.201 23.6999 660
05/01/2014 23.079 23.64 23.079 23.2001 1,095
04/30/2014 24 24 23.34 23.65 1,659
04/29/2014 23.7 23.7 23.7 23.7 00
04/28/2014 23.98 24.0664 23.5 23.7 2,273
04/25/2014 24.2399 24.2399 24.2399 24.2399 00
04/24/2014 24 24.2399 24 24.2399 1,137
04/23/2014 23.8 24.18 23.8 23.801 5,354
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?