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: 1 Year, From 17-APR-2013 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
01/16/2014 25.08 25.2 24.5 24.65 5,656
01/15/2014 24.6 25.11 24.34 24.57 6,198
01/14/2014 24.9 24.98 23.58 23.58 7,803
01/13/2014 23.35 23.86 23.25 23.35 5,600
01/10/2014 23.23 23.23 23.2 23.2 810
01/09/2014 23.25 23.25 22.75 23.25 2,290
01/08/2014 23.24 23.25 23.13 23.13 400
01/07/2014 22.6067 23.2 22.6067 22.81 2,484
01/06/2014 23.03 23.35 22.6 22.95 4,648
01/03/2014 22.94 25.99 22.94 22.9876 6,456
01/02/2014 22.25 23.5501 22.25 23 10,578
12/31/2013 23 23 23 23 00
12/30/2013 22.12 23 22.01 23 3,991
12/27/2013 21.93 22.559 21.921 22.01 1,180
12/26/2013 22.5 22.5 22.19 22.2 1,179
12/24/2013 22.04 22.2 21.91 22.0825 4,193
12/23/2013 22.58 22.58 21.87 22.35 6,430
12/20/2013 22 22.3 21.8 21.8 10,355
12/19/2013 21.98 21.99 21.8 21.8 969
12/18/2013 21.9 22 21.75 22 4,721
12/17/2013 21.7 21.99 21.7 21.8 3,293
12/16/2013 21.98 21.98 21.66 21.89 1,516
12/13/2013 21.93 21.93 21.61 21.61 1,051
12/12/2013 21.9799 21.9799 21.56 21.78 2,053
12/11/2013 21.96 21.96 21.501 21.5101 2,693
12/10/2013 21.83 21.95 21.75 21.95 2,683
12/09/2013 21.75 21.75 21.75 21.75 474
12/06/2013 21.799 21.799 21.65 21.75 900
12/05/2013 21.5 21.762 21.5 21.6 1,558
12/04/2013 21.52 21.783 21.5 21.649 2,085
12/03/2013 21.59 21.68 21.56 21.58 2,799
12/02/2013 21.45 21.7 21.45 21.65 2,199
11/29/2013 21.46 21.46 21.46 21.46 00
11/27/2013 21.46 21.46 21.46 21.46 00
11/26/2013 21.381 21.46 21.381 21.46 600
11/25/2013 21.376 21.83 21.376 21.83 200
11/22/2013 21.78 21.78 21.25 21.46 2,251
11/21/2013 21.83 21.8499 21.83 21.8499 400
11/20/2013 21.3947 21.919 21.3947 21.919 300
11/19/2013 21.373 21.54 21.36 21.5 1,916
11/18/2013 21.44 21.65 21.35 21.35 1,039
11/15/2013 21.43 21.4799 21.27 21.46 1,908
11/14/2013 21.89 21.89 21.48 21.5 1,325
11/13/2013 21.8 21.9999 21.26 21.989 2,890
11/12/2013 21.61 21.7 21.5624 21.7 869
11/11/2013 21.55 21.55 21.5001 21.5001 401
11/08/2013 21.95 22.02 21.6 21.6 1,600
11/07/2013 22.02 22.02 21.5 21.95 1,828
11/06/2013 21.619 21.619 21.61 21.61 200
11/05/2013 21.96 21.96 21.65 21.65 387
11/04/2013 21.3 21.99 21.3 21.96 1,100
11/01/2013 21.35 21.35 21.25 21.25 4,615
10/31/2013 21.49 21.7 21.43 21.67 1,050
10/30/2013 21.696 21.696 21.5 21.5 1,300
10/29/2013 21.6 21.67 21.6 21.67 2,100
10/28/2013 21.9 21.9 21.59 21.59 3,200
10/25/2013 21.9 21.9 21.9 21.9 200
10/24/2013 21.53 21.93 21.53 21.93 1,115
10/23/2013 22.21 22.21 21.661 21.9436 3,875
10/22/2013 21.74 22.5 21.7 21.999 8,150
10/21/2013 21.5 21.749 21.5 21.66 5,007
10/18/2013 21.46 21.49 21.31 21.49 2,100
10/17/2013 21.3 21.49 21.3 21.41 4,082
10/16/2013 21.35 21.489 21.09 21.25 3,890
10/15/2013 21.42 21.5 21.2 21.2 2,837
10/14/2013 21.31 21.4699 21.24 21.43 725
10/11/2013 21.11 21.4244 21.11 21.32 800
10/10/2013 21.06 21.11 21.06 21.1 400
10/09/2013 21.25 21.36 21.25 21.3 1,346
10/08/2013 21.229 21.249 21.2 21.2 3,730
10/07/2013 21.17 21.17 21.03 21.039 1,844
10/04/2013 21.26 21.27 21.12 21.12 600
10/03/2013 21.0301 21.1 21.0301 21.1 646
10/02/2013 21.15 21.2745 21.03 21.12 1,124
10/01/2013 21.28 21.28 21.2 21.2 1,079
09/30/2013 21.08 21.31 21.06 21.069 1,955
09/27/2013 21.12 21.25 21.12 21.14 500
09/26/2013 21.27 21.27 21.27 21.27 300
09/25/2013 21.03 21.2999 21.03 21.299 900
09/24/2013 21.29 21.29 21.0301 21.09 1,802
09/23/2013 21.09 21.28 21.09 21.2108 511
09/20/2013 21.02 21.42 21.01 21.16 5,992
09/19/2013 21.23 21.35 21.23 21.25 3,177
09/18/2013 21 21.23 21 21.23 1,226
09/17/2013 21.47 21.47 21.07 21.07 300
09/16/2013 21.6 21.669 20.885 21.46 750
09/13/2013 21.01 21.2 21 21.2 3,660
09/12/2013 21 21.439 21 21.1 1,710
09/11/2013 21.69 21.69 21.03 21.06 3,590
09/10/2013 21.05 21.35 21.01 21.35 3,000
09/09/2013 21.01 21.01 21.01 21.01 200
09/06/2013 21.01 21.01 21 21 800
09/05/2013 21.2 21.45 20.99 20.99 1,013
09/04/2013 21.01 21.48 21.01 21.436 500
09/03/2013 21 21 21 21 100
08/30/2013 21.1 21.1 20.83 21.1 500
08/29/2013 21 21.35 21 21.35 5,634
08/28/2013 21 21.1778 21 21.1778 700
08/27/2013 21.299 21.299 21.299 21.299 00
08/26/2013 21 21.3 20.73 21.299 2,451
08/23/2013 20.97 20.99 20.97 20.99 1,300
08/22/2013 21.4799 21.4799 20.7501 20.8 570
08/21/2013 21 21 21 21 100
08/20/2013 21.02 21.04 20.88 20.88 7,850
08/19/2013 21.14 21.469 21.04 21.08 2,445
08/16/2013 21.12 21.12 21 21.0999 2,100
08/15/2013 21.09 21.1499 21 21.01 2,000
08/14/2013 21 21.1599 20.78 20.78 6,831
08/13/2013 20.8721 21.49 20.7853 21.49 1,680
08/12/2013 20.88 21.3899 20.88 21.38 1,782
08/09/2013 21.249 21.249 21.249 21.249 200
08/08/2013 21.25 21.25 21.25 21.25 663
08/07/2013 21.15 21.44 21.14 21.19 2,059
08/06/2013 21 21.13 21 21.1 3,463
08/05/2013 21.05 21.3 21.05 21.3 926
08/02/2013 20.9999 21 20.99 21 1,846
08/01/2013 20.99 21.1499 20.99 21.1499 1,448
07/31/2013 21.21 21.21 21.21 21.21 100
07/30/2013 21.32 21.47 21 21.08 1,050
07/29/2013 21.28 21.41 20.85 21.41 13,175
07/26/2013 21.43 21.5 21.27 21.348 3,278
07/25/2013 21.5 21.5 21.27 21.499 4,892
07/24/2013 22.08 22.08 21.26 21.7852 7,288
07/23/2013 21.94 22.0499 21.75 22.0499 6,284
07/22/2013 21.93 21.99 21.3 21.75 11,022
07/19/2013 21.96 21.99 21.8 21.99 2,056
07/18/2013 21.98 22 21.63 22 5,108
07/17/2013 21.61 21.61 21.61 21.61 155
07/16/2013 21.5 21.5 21.5 21.5 300
07/15/2013 21.89 21.96 21.51 21.61 2,817
07/12/2013 21.89 21.94 21.89 21.94 1,092
07/11/2013 21.69 21.69 21.69 21.69 300
07/10/2013 21.47 21.969 21.35 21.46 3,223
07/09/2013 21.4 21.57 21.375 21.57 1,500
07/08/2013 21.361 21.81 21.361 21.7 1,400
07/05/2013 21.72 21.72 21.72 21.72 300
07/03/2013 21.9999 21.9999 21.99 21.9999 600
07/02/2013 21.7 21.7 21.7 21.7 00
07/01/2013 21.6093 21.7 21.6093 21.7 325
06/28/2013 21.58 21.99 21.58 21.75 620
06/27/2013 21.9899 21.9899 21.5 21.5 1,486
06/26/2013 21.53 21.926 21.53 21.67 575
06/25/2013 21.977 21.99 21.51 21.51 900
06/24/2013 21.97 21.97 21.3721 21.3721 600
06/21/2013 21.47 21.95 21.47 21.95 1,287
06/20/2013 21.94 21.95 21.4 21.4 816
06/19/2013 21.37 21.95 21.37 21.95 400
06/18/2013 21.87 21.87 21.36 21.3645 1,212
06/17/2013 21.42 21.8282 21.42 21.4675 765
06/14/2013 21.73 22 21.113 21.3601 2,798
06/13/2013 21.99 21.99 21.5525 21.68 300
06/12/2013 21.51 21.99 21.51 21.9899 844
06/11/2013 21.78 21.95 21.5 21.8 3,318
06/10/2013 21.39 21.79 21.39 21.68 1,216
06/07/2013 21.37 21.37 21.37 21.37 125
06/06/2013 21.79 21.79 21.35 21.7 1,625
06/05/2013 21.28 21.99 21.25 21.8 674
06/04/2013 21.5 21.59 21.48 21.555 400
06/03/2013 21.1501 21.66 21.1501 21.53 3,126
05/31/2013 21.16 21.49 21.16 21.49 541
05/30/2013 21.5 21.5 21.21 21.46 630
05/29/2013 20.93 21.78 20.8001 21.78 1,138
05/28/2013 20.98 20.98 20.98 20.98 100
05/24/2013 21.03 21.03 21.03 21.03 100
05/23/2013 21.23 21.23 20.91 21.06 3,586
05/22/2013 21.2701 21.2701 21.2701 21.2701 00
05/21/2013 21.37 21.37 21.27 21.2701 1,399
05/20/2013 21.338 21.338 21.338 21.338 580
05/17/2013 21.4808 21.4808 21.268 21.268 2,082
05/16/2013 21.476 21.476 21.39 21.39 200
05/15/2013 21.26 21.4026 21.26 21.4026 800
05/14/2013 21.29 21.314 21.29 21.314 300
05/13/2013 21.4599 21.4599 21.27 21.27 300
05/10/2013 21.49 21.5 21.15 21.49 2,231
05/09/2013 21.5 21.5 21.422 21.422 703
05/08/2013 21.2501 21.47 21.2501 21.47 400
05/07/2013 21.25 21.25 21.25 21.25 00
05/06/2013 21.4 21.49 21.25 21.25 1,424
05/03/2013 21.3201 21.3201 21.3201 21.3201 350
05/02/2013 21.3 21.36 21.3 21.36 425
05/01/2013 21.26 21.45 21.26 21.45 1,801
04/30/2013 21.49 21.49 21.2 21.3399 3,850
04/29/2013 21.2 21.2 21.17 21.2 2,644
04/26/2013 21.1 21.2 21 21.2 500
04/25/2013 21 21.1 20.99 21.1 2,100
04/24/2013 20.8 21 20.8 21 1,500
04/23/2013 20.71 21 20.71 20.8001 4,399
04/22/2013 20.56 20.75 20.56 20.73 744
04/19/2013 20.7499 20.7499 20.52 20.55 591
04/18/2013 20.7426 20.7426 20.7426 20.7426 00
04/17/2013 20.5 20.89 20.4 20.7426 1,840
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?