Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Union Bankshares Inc (NQ: UNB )

23.50 +0.22 (+0.95%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2010 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jan 25, 2010 11.40 11.25 11.25 11.25 1,401 -0.15(-1.30%)
Jan 22, 2010 11.40 11.40 11.40 11.40 311 +0.42(+3.80%)
Jan 21, 2010 11.06 11.08 10.98 10.98 3,113 -0.03(-0.29%)
Jan 19, 2010 11.07 11.02 11.02 11.02 1,245 +0.00(+0.00%)
Jan 15, 2010 11.07 11.02 11.02 11.02 1,556 +0.10(+0.88%)
Jan 14, 2010 11.08 11.08 10.92 10.92 780 -0.16(-1.45%)
Jan 13, 2010 11.08 11.08 11.08 11.08 155 +0.00(+0.00%)
Jan 12, 2010 11.08 11.08 11.08 11.08 311 -0.09(-0.81%)
Jan 11, 2010 11.24 11.40 10.92 11.17 778 +0.25(+2.29%)
Jan 08, 2010 11.06 11.07 10.92 10.92 895 +0.00(+0.00%)
Jan 07, 2010 10.93 10.93 10.92 10.92 417 -0.29(-2.59%)
Jan 04, 2010 11.21 11.21 11.21 11.21 0 +0.32(+2.96%)
Dec 31, 2009 10.87 10.89 10.89 10.89 311 +0.03(+0.30%)
Dec 29, 2009 10.85 10.85 10.85 10.85 0 +0.04(+0.36%)
Dec 28, 2009 10.82 10.82 10.82 10.82 622 -0.10(-0.94%)
Dec 22, 2009 10.92 10.92 10.92 10.92 6,383 +0.31(+2.94%)
Dec 18, 2009 10.61 10.61 10.61 10.61 0 -0.44(-3.98%)
Dec 16, 2009 11.05 11.05 11.05 11.05 0 +0.44(+4.12%)
Dec 15, 2009 10.62 10.62 10.60 10.61 3,266 -0.31(-2.82%)
Dec 11, 2009 10.92 10.92 10.92 10.92 0 -0.07(-0.64%)
Dec 10, 2009 11.01 11.03 10.99 10.99 778 +0.07(+0.65%)
Dec 08, 2009 10.92 10.92 10.92 10.92 0 +0.00(+0.01%)
Dec 07, 2009 10.92 10.94 10.92 10.92 934 -0.00(-0.01%)
Dec 04, 2009 10.92 10.92 10.92 10.92 1,110 +0.25(+2.38%)
Dec 03, 2009 10.67 10.67 10.67 10.67 155 -0.25(-2.32%)
Dec 02, 2009 10.60 10.92 10.60 10.92 1,575 +0.31(+2.97%)
Dec 01, 2009 10.60 10.60 10.60 10.60 155 +0.14(+1.32%)
Nov 30, 2009 10.47 10.47 10.47 10.47 389 +0.02(+0.22%)
Nov 27, 2009 10.44 10.44 10.44 10.44 820 +0.00(+0.00%)
Nov 25, 2009 10.44 10.44 10.44 10.44 155 -0.15(-1.45%)
Nov 24, 2009 10.60 10.60 10.60 10.60 155 -0.00(-0.03%)
Nov 23, 2009 10.60 10.96 10.48 10.60 2,335 -0.42(-3.83%)
Nov 20, 2009 11.17 11.17 10.30 11.02 1,815 +0.31(+2.89%)
Nov 17, 2009 9.814 10.71 10.71 10.71 1,401 +0.92(+9.38%)
Nov 16, 2009 10.41 10.41 9.795 9.795 4,505 -1.43(-12.71%)
Nov 13, 2009 11.37 11.56 11.07 11.22 4,561 -0.02(-0.17%)
Nov 12, 2009 11.46 11.46 11.24 11.24 1,074 +0.91(+8.83%)
Nov 10, 2009 10.33 10.33 10.33 10.33 0 -0.51(-4.74%)
Nov 09, 2009 10.80 10.84 10.80 10.84 311 +0.17(+1.56%)
Nov 06, 2009 10.84 10.84 10.67 10.67 622 +0.23(+2.21%)
Nov 05, 2009 10.44 10.44 10.44 10.44 506 -0.45(-4.14%)
Nov 04, 2009 9.962 10.89 9.962 10.89 622 -0.33(-2.96%)
Nov 03, 2009 9.936 11.23 9.891 11.23 467 +0.96(+9.32%)
Nov 02, 2009 10.03 10.27 10.03 10.27 467 +0.33(+3.36%)
Oct 30, 2009 10.28 10.28 9.936 9.936 1,458 -0.47(-4.51%)
Oct 29, 2009 10.40 10.40 10.40 10.40 155 -0.04(-0.43%)
Oct 27, 2009 10.45 10.45 10.45 10.45 0 +0.04(+0.43%)
Oct 23, 2009 10.40 10.40 10.40 10.40 0 -0.82(-7.32%)
Oct 22, 2009 11.23 11.23 11.23 11.23 155 +0.89(+8.57%)
Oct 16, 2009 10.34 10.34 10.34 10.34 467 +0.00(+0.00%)
Oct 15, 2009 10.25 10.44 10.25 10.34 1,125 -0.09(-0.86%)
Oct 14, 2009 10.26 10.44 10.26 10.43 622 +0.06(+0.62%)
Oct 12, 2009 10.37 10.37 10.37 10.37 778 -0.62(-5.61%)
Oct 09, 2009 11.22 11.22 10.92 10.98 2,327 -0.22(-2.01%)
Oct 08, 2009 10.26 11.24 10.26 11.21 3,703 +1.33(+13.46%)
Oct 07, 2009 11.11 11.11 9.878 9.878 608 +0.19(+1.99%)
Oct 06, 2009 9.710 9.710 9.686 9.686 1,247 -0.28(-2.77%)
Oct 05, 2009 10.05 10.05 9.962 9.962 996 -0.06(-0.58%)
Oct 02, 2009 10.08 10.08 10.02 10.02 622 -0.10(-0.95%)
Oct 01, 2009 10.28 10.28 10.12 10.12 2,978 -0.18(-1.79%)
Sep 28, 2009 10.30 10.30 10.30 10.30 0 -0.62(-5.72%)
Sep 25, 2009 11.08 11.08 10.92 10.93 1,924 -0.31(-2.80%)
Sep 24, 2009 11.24 11.24 11.24 11.24 155 +0.02(+0.20%)
Sep 23, 2009 10.85 11.22 10.85 11.22 1,957 +0.30(+2.73%)
Sep 22, 2009 10.92 10.92 10.92 10.92 467 -0.10(-0.87%)
Sep 18, 2009 11.02 11.02 11.02 11.02 1,089 +0.10(+0.88%)
Sep 17, 2009 10.92 10.92 10.92 10.92 622 +0.00(+0.00%)
Sep 16, 2009 10.92 10.92 10.92 10.92 1,089 +0.00(+0.00%)
Sep 14, 2009 10.92 10.92 10.92 10.92 155 -0.10(-0.87%)
Sep 11, 2009 10.92 11.02 10.92 11.02 534 +0.42(+3.94%)
Sep 04, 2009 10.60 10.60 10.60 10.60 1,401 -0.32(-2.94%)
Sep 02, 2009 10.92 10.92 10.92 10.92 311 +0.01(+0.09%)
Sep 01, 2009 10.59 10.91 10.59 10.91 467 +0.31(+2.94%)
Aug 27, 2009 10.47 10.60 10.60 10.60 622 -0.08(-0.78%)
Aug 26, 2009 10.76 10.76 10.68 10.68 471 -0.54(-4.84%)
Aug 25, 2009 11.22 11.22 11.22 11.22 155 +0.55(+5.19%)
Aug 24, 2009 10.80 10.82 10.60 10.67 9,330 -0.13(-1.17%)
Aug 21, 2009 10.60 10.92 10.60 10.80 778 -0.12(-1.12%)
Aug 19, 2009 10.92 10.92 10.92 10.92 622 -0.61(-5.31%)
Aug 14, 2009 11.59 11.53 11.53 11.53 1,868 -0.59(-4.89%)
Aug 13, 2009 11.40 12.12 10.60 12.12 544 +1.53(+14.39%)
Aug 12, 2009 11.08 11.08 10.60 10.60 1,595 -0.32(-2.94%)
Aug 07, 2009 11.56 10.92 10.92 10.92 3,113 -0.62(-5.40%)
Aug 06, 2009 11.07 11.54 11.07 11.54 1,268 +0.98(+9.24%)
Aug 05, 2009 10.57 10.57 10.57 10.57 311 +0.00(+0.01%)
Aug 04, 2009 9.638 10.56 9.638 10.56 624 +0.31(+3.03%)
Aug 03, 2009 9.795 10.25 9.795 10.25 368 +0.46(+4.69%)
Jul 31, 2009 9.795 9.795 9.795 9.795 311 +0.00(+0.00%)
Jul 27, 2009 9.795 9.795 9.795 9.795 1,712 +0.00(+0.00%)
Jul 24, 2009 9.795 9.795 9.795 9.795 622 -0.16(-1.61%)
Jul 23, 2009 9.795 9.955 9.795 9.955 778 +0.16(+1.64%)
Jul 21, 2009 9.763 9.795 9.795 9.795 4,359 +0.17(+1.73%)
Jul 20, 2009 9.634 9.634 9.628 9.628 1,089 -0.01(-0.13%)
Jul 17, 2009 9.612 9.641 9.612 9.641 3,461 +0.19(+2.04%)
Jul 16, 2009 9.621 9.621 9.448 9.448 1,556 -0.19(-1.93%)
Jul 15, 2009 9.634 9.634 9.634 9.634 1,245 -0.22(-2.22%)
Jul 14, 2009 9.634 9.859 9.634 9.853 2,378 +0.31(+3.20%)
Jul 13, 2009 9.628 9.634 9.506 9.548 1,245 -0.08(-0.83%)
Jul 10, 2009 9.634 9.634 9.474 9.628 2,726 -0.01(-0.07%)
Jul 09, 2009 9.634 9.634 9.634 9.634 311 +0.04(+0.40%)
Jul 08, 2009 9.249 9.596 9.249 9.596 1,639 -0.04(-0.40%)
Jul 07, 2009 9.313 9.955 9.313 9.634 2,346 +0.42(+4.60%)
Jul 06, 2009 9.474 9.570 9.210 9.210 2,324 -0.42(-4.34%)
Jul 02, 2009 9.634 9.634 9.621 9.628 1,491 -0.13(-1.35%)
Jul 01, 2009 9.634 9.760 9.300 9.760 4,301 +0.51(+5.52%)
Jun 29, 2009 9.249 9.249 9.249 9.249 311 +0.00(+0.00%)
Jun 26, 2009 9.249 9.249 9.249 9.249 177 +0.24(+2.72%)
Jun 25, 2009 9.313 9.313 9.004 9.004 3,113 -0.37(-3.98%)
Jun 24, 2009 9.381 9.384 9.377 9.377 1,089 +0.06(+0.69%)
Jun 23, 2009 9.320 9.377 9.313 9.313 934 -0.31(-3.20%)
Jun 19, 2009 9.596 9.621 9.621 9.621 1,712 +0.00(+0.00%)
Jun 18, 2009 9.589 9.621 9.313 9.621 3,881 +0.64(+7.15%)
Jun 17, 2009 9.474 9.609 8.350 8.979 15,837 -0.55(-5.73%)
Jun 16, 2009 9.307 9.628 9.307 9.525 2,226 +0.21(+2.28%)
Jun 15, 2009 9.602 9.602 9.313 9.313 16,788 -0.28(-2.88%)
Jun 12, 2009 9.589 9.589 9.589 9.589 467 -0.04(-0.40%)
Jun 11, 2009 9.634 9.634 9.377 9.628 1,863 +0.25(+2.72%)
Jun 10, 2009 9.373 9.373 9.373 9.373 155 -0.26(-2.71%)
Jun 09, 2009 9.634 9.638 9.313 9.634 6,539 +0.00(+0.00%)
Jun 08, 2009 9.955 9.955 9.384 9.634 4,359 +0.13(+1.35%)
Jun 05, 2009 9.634 10.12 9.365 9.506 20,761 -0.15(-1.53%)
Jun 04, 2009 9.634 9.795 9.576 9.654 7,628 -0.42(-4.21%)
Jun 03, 2009 10.08 10.08 10.08 10.08 1,887 +0.12(+1.23%)
Jun 02, 2009 9.943 9.955 9.795 9.955 1,891 +0.32(+3.33%)
Jun 01, 2009 10.05 10.23 9.634 9.634 3,115 -0.42(-4.15%)
May 29, 2009 10.28 10.28 10.05 10.05 2,624 -0.16(-1.57%)
May 28, 2009 10.21 10.21 10.21 10.21 1,089 +0.00(+0.00%)
May 27, 2009 10.24 10.24 10.21 10.21 3,288 +0.00(+0.02%)
May 26, 2009 9.994 10.23 9.988 10.21 1,354 -0.06(-0.58%)
May 22, 2009 10.27 10.27 10.27 10.27 311 +0.21(+2.11%)
May 20, 2009 10.28 10.06 10.06 10.06 1,556 +0.00(+0.00%)
May 19, 2009 10.06 10.08 10.06 10.06 1,268 -0.24(-2.31%)
May 18, 2009 10.30 10.30 10.28 10.30 622 +0.00(+0.00%)
May 15, 2009 10.28 10.30 10.28 10.30 557 +0.08(+0.75%)
May 14, 2009 10.15 10.28 10.15 10.22 843 +0.07(+0.70%)
May 13, 2009 10.28 10.28 10.15 10.15 2,136 -0.18(-1.74%)
May 12, 2009 10.33 10.33 10.28 10.33 1,323 +0.03(+0.31%)
May 11, 2009 10.33 10.33 10.02 10.30 2,226 +0.32(+3.19%)
May 08, 2009 10.34 10.34 9.977 9.977 4,812 -0.40(-3.81%)
May 07, 2009 10.28 10.37 10.28 10.37 1,866 +0.10(+0.97%)
May 06, 2009 10.28 10.28 10.02 10.27 5,385 -0.00(-0.03%)
May 05, 2009 9.988 10.28 9.988 10.28 2,453 +0.26(+2.56%)
May 04, 2009 10.33 10.35 10.02 10.02 5,295 -0.33(-3.20%)
May 01, 2009 10.09 10.37 10.05 10.35 6,522 +0.07(+0.72%)
Apr 30, 2009 10.28 10.28 10.27 10.28 1,184 +0.00(+0.00%)
Apr 29, 2009 10.28 10.28 10.28 10.28 312 +0.26(+2.56%)
Apr 27, 2009 9.795 10.02 10.02 10.02 2,179 +0.22(+2.23%)
Apr 24, 2009 9.959 9.959 9.801 9.801 1,535 -0.60(-5.80%)
Apr 23, 2009 10.01 10.40 10.01 10.40 1,729 -0.02(-0.16%)
Apr 22, 2009 10.28 10.44 10.27 10.42 7,331 +0.15(+1.41%)
Apr 21, 2009 10.44 10.44 10.28 10.28 973 +0.00(+0.00%)
Apr 20, 2009 10.50 10.50 10.28 10.28 467 -0.13(-1.30%)
Apr 17, 2009 10.12 10.41 10.12 10.41 1,712 +0.46(+4.58%)
Apr 15, 2009 9.962 9.962 9.955 9.955 467 -0.32(-3.13%)
Apr 13, 2009 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Apr 09, 2009 10.28 10.28 10.28 10.28 934 +0.06(+0.63%)
Apr 08, 2009 10.28 10.28 10.20 10.21 1,089 -0.06(-0.62%)
Apr 07, 2009 10.89 10.89 10.27 10.28 1,848 -0.60(-5.55%)
Apr 03, 2009 10.89 10.88 10.88 10.88 467 -0.01(-0.06%)
Apr 02, 2009 10.28 10.89 10.28 10.89 778 -0.02(-0.21%)
Apr 01, 2009 10.89 10.91 10.89 10.91 2,958 +0.02(+0.21%)
Mar 31, 2009 10.89 10.89 10.89 10.89 467 +0.00(+0.00%)
Mar 27, 2009 10.85 10.89 10.53 10.89 1,493 +0.00(+0.00%)
Mar 25, 2009 10.89 10.89 10.89 10.89 1,245 +0.00(+0.00%)
Mar 24, 2009 10.89 10.89 10.89 10.89 155 -0.58(-5.03%)
Mar 23, 2009 11.46 11.46 11.46 11.46 155 -0.03(-0.29%)
Mar 19, 2009 10.28 11.50 10.28 11.50 934 +0.61(+5.60%)
Mar 17, 2009 9.859 10.89 10.89 10.89 622 +1.18(+12.18%)
Mar 16, 2009 10.98 10.98 9.647 9.705 4,476 -2.11(-17.84%)
Mar 12, 2009 11.82 11.81 11.81 11.81 4,818 +0.25(+2.17%)
Mar 11, 2009 12.20 12.20 11.53 11.56 2,164 +1.61(+16.13%)
Mar 10, 2009 9.955 9.955 9.955 9.955 311 -0.26(-2.52%)
Mar 05, 2009 10.21 10.21 10.21 10.21 1,245 -0.06(-0.62%)
Mar 04, 2009 10.28 10.28 10.27 10.28 1,712 -0.19(-1.78%)
Feb 27, 2009 10.28 10.46 10.46 10.46 934 -1.10(-9.50%)
Feb 26, 2009 11.56 11.56 11.56 11.56 632 +0.77(+7.14%)
Feb 25, 2009 10.69 10.79 10.69 10.79 1,078 -0.13(-1.18%)
Feb 24, 2009 10.92 10.92 10.92 10.92 467 -0.32(-2.86%)
Feb 23, 2009 11.24 11.24 11.24 11.24 311 +0.32(+2.94%)
Feb 20, 2009 10.92 10.94 10.89 10.92 7,689 +0.03(+0.29%)
Feb 19, 2009 10.89 10.89 10.89 10.89 778 +0.00(+0.00%)
Feb 18, 2009 10.92 10.92 10.89 10.89 1,089 -0.03(-0.29%)
Feb 17, 2009 10.92 10.92 10.92 10.92 467 -0.64(-5.56%)
Feb 13, 2009 10.72 11.56 10.72 11.56 579 +0.00(+0.00%)
Feb 12, 2009 10.95 12.36 10.95 11.56 2,506 +0.60(+5.50%)
Feb 11, 2009 12.20 12.20 10.96 10.96 8,440 +0.35(+3.28%)
Feb 10, 2009 10.94 10.94 10.61 10.61 1,913 -1.46(-12.08%)
Feb 09, 2009 12.07 12.07 12.07 12.07 467 +1.28(+11.85%)
Feb 06, 2009 12.12 12.12 10.79 10.79 2,701 +0.18(+1.69%)
Feb 05, 2009 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Feb 04, 2009 10.92 10.92 10.61 10.61 2,503 -1.59(-13.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.