Union Bankshares, Inc. Historical Stock Prices

UNB 
$26.13
*  
0.28
1.06%
Get UNB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading UNB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UNB After Hours
 
 
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: 1 Year, From 01-JUL-2014 TO 01-JUL-2015

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  25.92  26.13  25.92  26.13 1,267
07/01/2015 25.98 26.47 25.98 26.41 2,019
06/30/2015 26.49 26.5 26.03 26.13 1,662
06/29/2015 25.93 26.49 25.93 26.49 695
06/26/2015 26.5 26.5 25.87 26.5 1,056
06/25/2015 25.87 26.5 25.8501 26.329 3,257
06/24/2015 25.708 26.499 25.708 26.4899 1,018
06/23/2015 26.5 27.13 26.46 26.498 2,252
06/22/2015 25.63 27.09 25.63 27.09 1,070
06/19/2015 25.75 27.3 25.75 27.3 494
06/18/2015 27.25 27.25 25.5 26 5,941
06/17/2015 25.835 26.2 25.835 26.2 1,227
06/16/2015 25.75 26.24 25.75 26.24 228
06/15/2015 25.56 25.67 25.56 25.67 529
06/12/2015 26.46 26.46 26 26 1,352
06/11/2015 25.54 26.27 25.51 25.7 1,495
06/10/2015 25.5 26.057 25.5 26.057 406
06/09/2015 26.05 26.05 25.5 25.61 6,740
06/08/2015 26.1831 26.1831 26 26.01 5,572
06/05/2015 26.23 26.3 26.1 26.18 5,275
06/04/2015 26.25 26.25 26.25 26.25 00
06/03/2015 26.1004 26.25 26.1004 26.25 624
06/02/2015 26.25 26.25 26.082 26.082 1,414
06/01/2015 26.2 26.2 26.0438 26.0438 600
05/29/2015 26.24 26.25 26.24 26.25 993
05/28/2015 26.25 26.25 26.249 26.249 1,197
05/27/2015 26.2163 26.23 26.2 26.2 573
05/26/2015 26.2499 26.2499 26.2499 26.2499 00
05/22/2015 26.1951 26.2499 26.1951 26.2499 997
05/21/2015 26.097 26.097 26.097 26.097 327
05/20/2015 26.25 26.25 26.18 26.18 1,001
05/19/2015 26.15 26.25 26.15 26.25 232
05/18/2015 26.47 26.5 26.07 26.499 3,786
05/15/2015 26 26.47 26 26.47 1,826
05/14/2015 26.5 26.5 26.08 26.08 1,256
05/13/2015 26.3875 26.499 26.3875 26.499 717
05/12/2015 26.25 26.94 26.25 26.32 819
05/11/2015 26.42 26.42 26.14 26.14 1,530
05/08/2015 27.0657 27.149 26.5855 26.675 1,328
05/07/2015 27.1 27.1 26.7432 26.8 1,451
05/06/2015 27.02 27.0299 26.76 27.0299 854
05/05/2015 27.04 27.1 27.04 27.1 360
05/04/2015 27.82 27.82 27 27.15 2,118
05/01/2015 27.95 27.95 27.0001 27.02 482
04/30/2015 27.24 27.24 27 27 2,496
04/29/2015 27.275 27.4999 27.275 27.4999 976
04/28/2015 27.5 27.5 27.1046 27.1046 614
04/27/2015 27.5 27.5 27.48 27.5 1,452
04/24/2015 27.75 28.25 26.81 27.48 2,937
04/23/2015 26.8 29.28 26.75 28.06 5,620
04/22/2015 25.99 26.55 25.99 26.55 3,479
04/21/2015 26 26 25.8349 25.9612 941
04/20/2015 25.5 25.5 25.4999 25.4999 607
04/17/2015 25.5 25.5 25.3 25.309 3,551
04/16/2015 25.5 25.5 25.5 25.5 186
04/15/2015 25.01 25.5 25.01 25.4956 3,134
04/14/2015 25.5 25.5 25.4099 25.5 555
04/13/2015 25.5 25.5 25.157 25.157 370
04/10/2015 25.5 25.5 25.3801 25.5 1,638
04/09/2015 25.4571 25.4571 25.4571 25.4571 448
04/08/2015 25.5 25.5 25.488 25.488 2,390
04/07/2015 25.5 25.5 25.4999 25.4999 252
04/06/2015 25.5 25.5 25.395 25.395 750
04/02/2015 25.16 25.5 25.16 25.5 4,583
04/01/2015 25.344 25.415 25.344 25.415 551
03/31/2015 25.39 25.4 25.3 25.3 3,202
03/30/2015 25.1978 25.38 25.1978 25.3562 1,333
03/27/2015 25.4 25.4 25.153 25.153 1,222
03/26/2015 25.011 25.5 25.011 25.5 1,005
03/25/2015 25.1 25.1 25.1 25.1 00
03/24/2015 25.1 25.1 25.1 25.1 00
03/23/2015 25 25.1 25 25.1 2,548
03/20/2015 25.24 25.24 25 25 1,352
03/19/2015 25.2 25.2 25.2 25.2 1,056
03/18/2015 25.5 25.5 25.5 25.5 160
03/17/2015 24.896 25.2964 24.896 25.08 540
03/16/2015 24.4 25.04 24.4 25.04 426
03/13/2015 25.5 25.5 24.99 25.24 1,402
03/12/2015 25.0201 25.0201 25.0201 25.0201 226
03/11/2015 24.55 25.49 24.55 25.3 2,265
03/10/2015 25.5 25.5 25.05 25.05 1,637
03/09/2015 25.5 25.5 25.45 25.5 900
03/06/2015 25.25 25.4999 25.21 25.48 2,992
03/05/2015 25.1 25.25 25 25.25 2,727
03/04/2015 25.025 25.025 25.025 25.025 274
03/03/2015 25.025 25.2499 25.025 25.2499 240
03/02/2015 25 25 25 25 00
02/27/2015 24.9508 25 24.9508 25 281
02/26/2015 25.125 25.125 25.125 25.125 212
02/25/2015 24.8 24.8 24.8 24.8 110
02/24/2015 24.78 24.78 24.78 24.78 358
02/23/2015 24.76 24.76 24.76 24.76 564
02/20/2015 24.6 24.799 24.56 24.56 1,610
02/19/2015 24.99 25 24.8 24.8 983
02/18/2015 24.468 24.74 24.468 24.74 960
02/17/2015 24.749 24.749 24.749 24.749 00
02/13/2015 24.5 24.749 24.45 24.749 627
02/12/2015 24.75 24.75 24.16 24.44 2,634
02/11/2015 25 25 24.9 24.9 1,453
02/10/2015 25.01 25.049 24.1001 24.1001 617
02/09/2015 25.05 25.079 24.1 24.1 2,891
02/06/2015 24.696 25.14 24.64 25.04 1,950
02/05/2015 23.75 25.25 23.75 25.11 16,591
02/04/2015 25.11 25.12 23.78 23.78 13,912
02/03/2015 24.54 24.54 24.54 24.54 208
02/02/2015 24.8 24.8 24.0881 24.0881 436
01/30/2015 24.99 24.99 24.99 24.99 00
01/29/2015 24.79 24.99 24.68 24.99 654
01/28/2015 25.23 25.23 25.23 25.23 00
01/27/2015 24.48 25.23 24.16 25.23 9,802
01/26/2015 24.3 24.56 24.15 24.3 6,492
01/23/2015 24.58 24.58 23.75 23.96 11,553
01/22/2015 26.46 26.46 24.33 24.75 4,792
01/21/2015 24.22 24.999 24.22 24.999 301
01/20/2015 24.56 26.55 24.19 24.7 3,319
01/16/2015 24.6 26 24.3 24.3 8,794
01/15/2015 25.75 26.599 24.77 25.05 5,596
01/14/2015 25.5 26.43 24.99 25.48 4,766
01/13/2015 24.5 26.68 24.5 26.68 10,194
01/12/2015 25 25.099 24.6 24.75 772
01/09/2015 24.94 25 24.66 25 5,480
01/08/2015 24.25 24.3353 24.25 24.2501 1,072
01/07/2015 24.92 24.92 24.92 24.92 00
01/06/2015 24.6 24.999 23.894 24.92 1,651
01/05/2015 23.75 23.75 23.75 23.75 00
01/02/2015 23.75 23.75 23.75 23.75 00
12/31/2014 23.76 23.76 23.75 23.75 585
12/30/2014 24.08 24.1 23.631 24.07 790
12/29/2014 23.68 24.15 23.68 24.12 1,405
12/26/2014 23.6101 23.67 23.6 23.6336 1,322
12/24/2014 23.85 23.85 23.85 23.85 460
12/23/2014 24 24 23.86 23.86 810
12/22/2014 23.7049 23.7049 23.7049 23.7049 639
12/19/2014 24.3 24.3 24.26 24.2999 587
12/18/2014 24.3 24.3 24.3 24.3 200
12/17/2014 24.25 24.3 24 24.0001 1,030
12/16/2014 24.24 24.2401 24.14 24.1574 953
12/15/2014 24.2401 24.3 24.24 24.2999 405
12/12/2014 24.25 24.2501 24.2437 24.2437 505
12/11/2014 24.2419 24.2419 24.2399 24.2399 371
12/10/2014 24.16 24.16 24.16 24.16 358
12/09/2014 24.2 24.3 24.2 24.29 2,398
12/08/2014 24.1401 24.3 24.1401 24.29 560
12/05/2014 24.05 24.281 24.05 24.16 561
12/04/2014 24 24.05 24 24.05 859
12/03/2014 24.3969 24.3969 24.3969 24.3969 00
12/02/2014 24.3969 24.3969 24.3969 24.3969 00
12/01/2014 24.3969 24.3969 24.3969 24.3969 105
11/28/2014 24.48 24.48 24.48 24.48 00
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
08/26/2014 24.9899 24.9899 24.3 24.3 953
08/25/2014 24.64 24.65 24.61 24.65 1,498
08/22/2014 24.63 24.98 24.6 24.756 1,830
08/21/2014 24.99 24.99 24.785 24.785 581
08/20/2014 24.68 24.8 24.6 24.8 1,199
08/19/2014 24.35 24.35 24.3 24.3 558
08/18/2014 25 25 24.9899 24.9899 1,116
08/15/2014 24.9 24.9 24.369 24.369 368
08/14/2014 24.921 24.921 24.921 24.921 474
08/13/2014 24.99 24.99 24.3057 24.3057 1,993
08/12/2014 24.06 24.94 24.06 24.94 683
08/11/2014 24.62 24.99 24.62 24.845 867
08/08/2014 24.999 25 24.94 25 687
08/07/2014 25 25.48 24.99 25 2,386
08/06/2014 24.74 24.74 24.34 24.72 1,065
08/05/2014 25 25 23.703 24.67 841
08/04/2014 25.29 25.49 24.75 24.75 1,035
08/01/2014 24.51 24.99 23.55 24.79 3,895
07/31/2014 25 25 24.2 24.47 3,682
07/30/2014 25.16 25.16 25 25 759
07/29/2014 25.32 25.32 25.18 25.18 748
07/28/2014 25.25 25.5 25.25 25.35 2,772
07/25/2014 25.19 25.202 25.19 25.202 1,483
07/24/2014 25.19 25.19 25.1 25.136 500
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
*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?