Union Bankshares, Inc. Common Stock Historical Stock Prices

UNB 
$28.63
*  
0.10
0.35%
Get UNB Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-APR-2015 TO 27-APR-2016

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 28.77 29 28.52 28.63 2,461
04/27/2016 29.081 29.081 28.72 28.73 632
04/26/2016 28.92 29 28.74 28.74 2,478
04/25/2016 28.78 28.805 28.51 28.703 3,005
04/22/2016 28.59 28.78 28.51 28.6612 4,216
04/21/2016 28.419 28.62 28.364 28.5 2,439
04/20/2016 28.4 28.9899 28.3215 28.9899 2,089
04/19/2016 28.333 28.6 28.31 28.6 354
04/18/2016 28.27 28.99 28.27 28.38 1,334
04/15/2016 28.6 28.99 28.4 28.52 3,275
04/14/2016 28.4 28.65 28.35 28.35 1,119
04/13/2016 28.27 28.9 28.27 28.7 2,337
04/12/2016 28.76 28.9703 28.64 28.95 2,115
04/11/2016 28.69 28.82 28.69 28.82 678
04/08/2016 29 29 28.8 28.8 315
04/07/2016 28.6 28.6 28.3657 28.3657 1,152
04/06/2016 28.7538 28.7538 28.6 28.6 520
04/05/2016 28.656 28.656 28.26 28.26 647
04/04/2016 29.09 29.09 28.25 28.3 7,879
04/01/2016 29.0125 29.0125 28.4 28.4 793
03/31/2016 28.4535 29 28.4535 28.57 1,239
03/30/2016 28.63 28.63 28.63 28.63 00
03/29/2016 28.453 28.63 28.45 28.63 1,590
03/28/2016 28.32 28.357 28.32 28.357 510
03/24/2016 28.98 28.98 28.9799 28.9799 614
03/23/2016 28.999 29 28.53 28.7499 2,031
03/22/2016 29.1164 29.1164 28.51 28.54 1,814
03/21/2016 29.1 29.95 28.5 28.62 6,061
03/18/2016 28.85 28.85 28.85 28.85 773
03/17/2016 28.63 29.985 28.5001 28.8 3,069
03/16/2016 29.15 30.08 28.5 29.1 6,054
03/15/2016 28.42 29 28.42 28.54 1,488
03/14/2016 28.53 29.107 28.42 28.43 4,042
03/11/2016 28.927 29.29 28.67 28.71 2,180
03/10/2016 28.9 29.25 28.68 28.68 2,009
03/09/2016 28.74 28.74 28.74 28.74 100
03/08/2016 28.56 29.2 28.56 28.67 2,143
03/07/2016 28.51 28.51 28.51 28.51 00
03/04/2016 28.95 28.95 28.25 28.51 3,542
03/03/2016 28.872 28.872 28.46 28.71 1,418
03/02/2016 28.5 28.95 28.5 28.95 2,363
03/01/2016 28.86 29 28.8 29 2,146
02/29/2016 28.94 28.94 28.24 28.24 2,446
02/26/2016 28.51 28.8 28.51 28.8 1,290
02/25/2016 29 29 28.33 28.76 1,410
02/24/2016 27.92 29 27.86 28.8 10,496
02/23/2016 27.83 27.86 27.83 27.86 249
02/22/2016 27.655 27.7 27.5 27.7 621
02/19/2016 27.54 27.87 27.5 27.54 2,369
02/18/2016 27.82 27.82 27.82 27.82 249
02/17/2016 27.55 27.9099 27.55 27.9099 977
02/16/2016 27.625 27.625 27.11 27.11 3,437
02/12/2016 27.21 27.8 27.21 27.8 759
02/11/2016 27.2 27.79 27.16 27.79 1,888
02/10/2016 27.84 27.9 27.63 27.9 2,670
02/09/2016 27.95 27.95 27.92 27.92 593
02/08/2016 27.713 27.94 27.713 27.9 486
02/05/2016 27.95 27.95 27.45 27.88 1,181
02/04/2016 27.95 27.95 27.85 27.92 1,105
02/03/2016 27.9 27.95 27.9 27.95 431
02/02/2016 27.43 27.945 27.43 27.9 754
02/01/2016 27.4 27.66 27.25 27.66 1,284
01/29/2016 27.4 27.4 27.14 27.14 1,091
01/28/2016 27.39 27.939 27.39 27.91 832
01/27/2016 27.0207 27.33 27.0207 27.33 512
01/26/2016 27.67 27.67 27.5 27.6 2,975
01/25/2016 27.7 27.7 27.67 27.67 640
01/22/2016 27.2999 27.2999 27.011 27.25 1,208
01/21/2016 27.32 27.32 27.055 27.09 2,332
01/20/2016 26.9 27.94 26.9 27.22 4,002
01/19/2016 27.25 27.56 27.011 27.56 1,349
01/15/2016 27.34 27.4 27.11 27.2 3,685
01/14/2016 27.853 27.853 27.071 27.54 1,620
01/13/2016 27.9828 27.9899 27.34 27.59 1,204
01/12/2016 27.25 27.71 27.0968 27.71 1,047
01/11/2016 27.75 27.9407 27.0001 27.8771 2,822
01/08/2016 27.1 27.776 26.5 27.06 1,390
01/07/2016 27.7624 27.7624 27.111 27.19 1,175
01/06/2016 27.1 27.5 27.1 27.19 853
01/05/2016 27.7553 27.7553 27.7553 27.7553 00
01/04/2016 27.8 27.8 27.2501 27.7553 1,363
12/31/2015 27.55 28 27.55 27.9109 485
12/30/2015 27.2845 27.2845 27.2845 27.2845 1,154
12/29/2015 27.75 27.75 27.48 27.5 1,752
12/28/2015 27.029 27.029 27.029 27.029 348
12/24/2015 27.4 27.4 27.4 27.4 00
12/23/2015 27.4 27.4 27.4 27.4 637
12/22/2015 27.1445 27.5 27.1445 27.4955 1,046
12/21/2015 27.3757 27.3757 27.3757 27.3757 600
12/18/2015 27.74 27.74 27.74 27.74 613
12/17/2015 27.504 27.504 27.504 27.504 00
12/16/2015 27.05 27.504 27.05 27.504 1,666
12/15/2015 27.07 27.4958 27.07 27.4958 520
12/14/2015 27.16 27.42 27.16 27.3454 381
12/11/2015 27.23 27.23 27.16 27.16 296
12/10/2015 27.482 27.482 27.482 27.482 270
12/09/2015 27.3 27.7999 27.3 27.7999 594
12/08/2015 27.53 27.9999 27.53 27.9999 1,593
12/07/2015 27.996 27.996 27.925 27.925 1,160
12/04/2015 27.9 27.9 27.74 27.74 1,113
12/03/2015 27.15 27.91 27.15 27.7 972
12/02/2015 27.3 28.05 27.29 27.5 3,100
12/01/2015 28 28 27.9999 27.9999 437
11/30/2015 27.83 28.0499 27.0601 27.6 1,110
11/27/2015 27.4173 27.4173 27.4173 27.4173 00
11/25/2015 27.15 27.4173 27.15 27.4173 490
11/24/2015 27.97 27.97 27.97 27.97 00
11/23/2015 27.486 27.97 27.486 27.97 1,351
11/20/2015 27.95 27.95 27.906 27.906 752
11/19/2015 27.5 27.52 27.5 27.51 1,883
11/18/2015 27 27.98 27 27.22 595
11/17/2015 28.05 28.05 28.05 28.05 00
11/16/2015 27.8 28.05 27.76 28.05 4,440
11/13/2015 27.16 27.75 27.16 27.75 2,436
11/12/2015 27.75 27.75 27.75 27.75 00
11/11/2015 27 27.75 27 27.75 2,253
11/10/2015 27.75 28 27.24 27.24 2,646
11/09/2015 27.81 27.9 27.441 27.9 2,847
11/06/2015 27 27.49 27 27.49 532
11/05/2015 27.631 27.631 27 27.03 4,472
11/04/2015 26.8 27.99 26.8 27.96 1,152
11/03/2015 27.1 27.3 26.7791 27.3 6,575
11/02/2015 27.241 27.44 27.01 27.01 1,588
10/30/2015 27.38 27.38 26.7401 26.8 417
10/29/2015 27.749 27.749 26.6302 26.6302 1,353
10/28/2015 26.74 26.74 26.54 26.74 777
10/27/2015 27.49 27.75 27.374 27.75 1,918
10/26/2015 27.5 27.5 27.5 27.5 508
10/23/2015 27.23 27.29 26.825 27.29 1,297
10/22/2015 26.75 27.49 26.75 26.9 2,132
10/21/2015 26.66 26.85 26.5602 26.795 3,135
10/20/2015 26.25 27.05 26.1875 26.838 13,899
10/19/2015 26.1 26.25 26.1 26.25 1,525
10/16/2015 26.5 26.5 26.2932 26.2932 271
10/15/2015 26.25 26.5 26.25 26.5 753
10/14/2015 26.2165 26.2165 26.2165 26.2165 00
10/13/2015 26.2165 26.2165 26.2165 26.2165 00
10/12/2015 26.42 26.42 26.2165 26.2165 3,092
10/09/2015 26.42 26.42 26.42 26.42 00
10/08/2015 26.42 26.42 26.42 26.42 192
10/07/2015 26.44 26.44 26.01 26.08 754
10/06/2015 26.5 26.5 26.0579 26.0579 571
10/05/2015 26.4999 26.4999 26.43 26.43 2,562
10/02/2015 26.45 26.45 26.45 26.45 00
10/01/2015 26.5 26.5 26.45 26.45 1,030
09/30/2015 26.15 26.47 26.15 26.47 428
09/29/2015 26.2 26.2 26.01 26.01 1,798
09/28/2015 26.32 26.32 26.2 26.2 1,706
09/25/2015 26.5 26.5 26.15 26.15 2,783
09/24/2015 26.1545 26.7 26.1545 26.5501 3,985
09/23/2015 26.4965 26.4965 26.4965 26.4965 00
09/22/2015 26.5 26.5 26.4965 26.4965 1,232
09/21/2015 26.515 26.515 26.515 26.515 236
09/18/2015 26.15 26.6946 26.1 26.1 3,958
09/17/2015 26.15 26.5 26.15 26.5 552
09/16/2015 26.56 26.57 26.45 26.45 759
09/15/2015 26.53 26.53 26.23 26.23 981
09/14/2015 26.15 26.19 26.15 26.15 2,218
09/11/2015 26.53 26.53 26.4 26.4 373
09/10/2015 26.52 26.52 26.3286 26.3286 564
09/09/2015 26.5286 26.5286 26.5286 26.5286 304
09/08/2015 26.53 26.53 26.1201 26.53 686
09/04/2015 26.35 26.52 26.35 26.51 587
09/03/2015 26.3567 26.3567 25.86 25.86 507
09/02/2015 26.53 26.53 26.12 26.12 745
09/01/2015 26 26.36 26 26.36 785
08/31/2015 26.51 26.7 26.1454 26.46 2,273
08/28/2015 26.51 26.7 26.51 26.51 1,107
08/27/2015 26.77 26.77 25.81 26.73 1,262
08/26/2015 25.97 26.0899 25.8225 25.9 1,697
08/25/2015 26.39 26.39 25.9844 25.9844 763
08/24/2015 26 26.0254 25.7501 25.7501 1,946
08/21/2015 26.82 26.82 26.0101 26.09 1,244
08/20/2015 26.247 26.247 26.247 26.247 00
08/19/2015 26.185 26.3899 26.185 26.247 806
08/18/2015 26.5 26.5 26.471 26.471 630
08/17/2015 26.1 26.1101 26.1 26.11 521
08/14/2015 26.04 26.04 26.04 26.04 00
08/13/2015 26.9999 26.9999 26.04 26.04 1,111
08/12/2015 26.06 26.08 26.06 26.07 790
08/11/2015 26.21 26.25 26.21 26.2499 568
08/10/2015 26.36 26.53 26.0488 26.15 900
08/07/2015 26.947 26.947 26.14 26.347 2,746
08/06/2015 27.02 27.0486 26.06 26.39 2,748
08/05/2015 26.6895 27 26.25 26.6851 1,492
08/04/2015 26.12 26.12 26.12 26.12 542
08/03/2015 26.93 27.07 26.0104 26.9 840
07/31/2015 26.49 26.49 25.901 26.011 509
07/30/2015 26.09 27.0995 26.011 26.4896 1,466
07/29/2015 26 26 26 26 659
07/28/2015 26.35 26.35 26.35 26.35 00
07/27/2015 26.12 27.15 26.12 26.35 1,309
07/24/2015 26.5 27.4984 26.5 27.07 4,324
07/23/2015 25.78 27.13 25.73 26.79 2,245
07/22/2015 27.13 27.13 26.506 26.506 776
07/21/2015 26.77 27.08 26.77 27.01 1,358
07/20/2015 26 26.77 26 26.72 3,925
07/17/2015 26 26 25.9 25.9 3,889
07/16/2015 26 26 25.7501 25.7501 2,791
07/15/2015 25.72 25.999 25.5 25.5 919
07/14/2015 25.65 25.95 25.55 25.66 517
07/13/2015 26.08 26.08 25.5545 25.5545 3,394
07/10/2015 26.15 26.15 25.86 26.08 2,545
07/09/2015 26.08 26.08 25.8 26.04 742
07/08/2015 25.82 26 25.8001 25.83 2,229
07/07/2015 25.81 26.25 25.81 26.24 919
07/06/2015 26.01 26.01 26.01 26.01 108
07/02/2015 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
*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?