Union Bankshares, Inc. Historical Stock Prices

UNB 
$24.99
*  
0.24
0.95%
Get UNB Alerts
*Delayed - data as of Jan. 29, 2015  -  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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  24.80  24.99  24.68  24.99 654
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
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
04/22/2014 23.95 24.24 23.75 24.24 6,121
04/21/2014 23.61 23.96 23.61 23.81 3,551
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
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?