Quantcast

Historical Stock Prices

UNB 
$53
*  
0.45
0.86%
Get UNB Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading UNB now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 52.95 53 52.4997 53 2,126
07/19/2018 53 53 52.55 52.55 1,870
07/18/2018 52.7 52.7 52.5 52.5 748
07/17/2018 52.3 52.9 52.1 52.9 1,406
07/16/2018 53 53 52.8 52.8 1,071
07/13/2018 52.566 52.95 52.45 52.45 1,362
07/12/2018 52 52.9 52 52.9 985
07/11/2018 52.75 52.75 52.75 52.75 502
07/10/2018 53.5 53.5 52.3 52.3 2,500
07/09/2018 53 53.45 53 53.1 1,327
07/06/2018 52.65 53.35 52.65 53.35 1,318
07/05/2018 51.95 52.1 51.95 52.1 895
07/03/2018 52.3 53.5812 52.3 52.3 754
07/02/2018 51.217 51.8 51.217 51.8 3,363
06/29/2018 51.9 51.9 51.9 51.9 2,035
06/28/2018 53.252 53.252 51.45 52.35 1,740
06/27/2018 52.55 52.8 51.3 52.5 2,608
06/26/2018 52.65 53.49 52.1 52.15 6,703
06/25/2018 53 53.6 52.21 53 5,308
06/22/2018 52.5 53 52.5 53 12,681
06/21/2018 52 53 51.45 52.5 4,362
06/20/2018 50.35 52.075 50.35 52.075 1,104
06/19/2018 52.9 53 52.1 52.1 2,457
06/18/2018 53.65 53.65 49.2 53 1,309
06/15/2018 52.9 53.7 52.75 53.45 6,404
06/14/2018 52.65 53.95 52.555 53.35 1,137
06/13/2018 53.5 53.5 52.9 53.1 2,061
06/12/2018 53.25 53.25 52.9 53.2 2,199
06/11/2018 54 54 53.4 53.4 6,121
06/08/2018 53.25 53.6 52.6497 53.55 5,272
06/07/2018 52.5 53.25 52 53.2 6,596
06/06/2018 53 53 51.1 52.05 6,532
06/05/2018 51.95 52.7 51.95 52 1,409
06/04/2018 51.7 52 51.45 51.5 2,008
06/01/2018 51.5 52 51.25 52 5,168
05/31/2018 50.75 50.75 50.75 50.75 1,372
05/30/2018 51.5 51.5 50.1 50.65 3,998
05/29/2018 50.1 50.5 49.6685 50.5 1,691
05/25/2018 50.3 50.55 49.8 50.55 1,761
05/24/2018 50 50.6 50 50 2,005
05/23/2018 50.8 50.8 50.8 50.8 584
05/22/2018 51.1 51.348 50.005 50.4 3,355
05/21/2018 50.65 51 50.1 51 2,712
05/18/2018 51 51 50.15 50.85 4,213
05/17/2018 50.5 50.5 50.5 50.5 492
05/16/2018 50.775 51.2 50.055 50.7 2,131
05/15/2018 50 51.4 50 50.55 1,966
05/14/2018 50.5 50.5 50.2 50.2 899
05/11/2018 50.55 51 50.5 51 2,454
05/10/2018 51.4 51.6 50.8 50.8 1,996
05/09/2018 51.3 51.3 51.3 51.3 500
05/08/2018 51.575 51.575 50.15 50.65 4,063
05/07/2018 50.15 50.55 50.15 50.45 1,903
05/04/2018 51.2 51.2 51.2 51.2 578
05/03/2018 50.45 50.85 50.35 50.85 2,143
05/02/2018 49.9 51.4 49.9 50.9 975
05/01/2018 51.5 51.6 51.5 51.6 567
04/30/2018 50.55 51 50.55 51 4,094
04/27/2018 51.25 51.8 51.25 51.8 402
04/26/2018 52.6 52.6 52 52 1,027
04/25/2018 52.5 52.5 52.5 52.5 1,233
04/24/2018 50.5 51.95 50.1 51.5 4,710
04/23/2018 51 51.9 50.6 50.9 1,866
04/20/2018 51.1 52.4 50.9 50.9 1,699
*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?

Smart Portfolio