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

Union Bankshares Inc (NQ: UNB )

22.31 +0.26 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2012 12.40 12.40 12.40 12.40 311 -0.01(-0.10%)
Jan 30, 2012 12.41 12.41 12.41 12.41 155 -0.12(-0.92%)
Jan 25, 2012 12.52 12.52 12.52 12.52 0 +0.26(+2.09%)
Jan 24, 2012 12.27 12.29 12.27 12.27 1,318 +0.00(+0.00%)
Jan 23, 2012 12.51 12.51 12.27 12.27 2,101 -0.10(-0.78%)
Jan 20, 2012 12.05 12.36 12.05 12.36 4,359 +0.35(+2.89%)
Jan 19, 2012 12.14 12.14 12.01 12.02 1,977 -0.12(-1.01%)
Jan 18, 2012 12.15 12.15 12.14 12.14 3,503 +0.10(+0.80%)
Jan 17, 2012 12.04 12.04 12.04 12.04 155 -0.26(-2.09%)
Jan 13, 2012 12.05 12.30 12.05 12.30 311 +0.26(+2.19%)
Jan 12, 2012 12.52 12.85 11.92 12.04 4,431 -0.45(-3.60%)
Jan 11, 2012 12.11 12.52 12.11 12.49 2,646 -0.07(-0.56%)
Jan 09, 2012 12.22 12.56 12.56 12.56 3,113 +0.34(+2.81%)
Jan 04, 2012 12.85 12.21 12.21 12.21 5,760 -0.02(-0.13%)
Dec 30, 2011 12.20 12.23 12.20 12.23 1,868 +0.09(+0.74%)
Dec 28, 2011 12.14 12.14 12.14 12.14 0 +0.06(+0.48%)
Dec 23, 2011 12.08 12.08 12.08 12.08 0 -0.10(-0.79%)
Dec 21, 2011 12.18 12.18 12.18 12.18 934 +0.10(+0.85%)
Dec 20, 2011 11.63 12.14 11.63 12.07 2,251 -0.06(-0.53%)
Dec 16, 2011 12.14 12.14 12.14 12.14 0 +0.02(+0.19%)
Dec 15, 2011 12.20 12.20 12.07 12.12 4,826 -0.06(-0.51%)
Dec 14, 2011 12.16 12.18 12.14 12.18 3,039 +0.07(+0.58%)
Dec 13, 2011 12.11 12.11 12.11 12.11 311 +0.01(+0.10%)
Dec 12, 2011 12.16 12.16 12.10 12.10 856 -0.10(-0.78%)
Dec 08, 2011 12.19 12.19 12.19 12.19 155 +0.10(+0.85%)
Dec 05, 2011 12.09 12.09 12.09 12.09 155 -0.08(-0.63%)
Dec 01, 2011 12.20 12.16 12.16 12.16 2,802 +0.04(+0.34%)
Nov 30, 2011 12.11 12.12 12.11 12.12 622 +0.02(+0.13%)
Nov 29, 2011 12.11 12.11 12.11 12.11 163 -0.02(-0.16%)
Nov 28, 2011 12.13 12.13 12.13 12.13 467 -0.10(-0.84%)
Nov 25, 2011 12.23 12.23 12.23 12.23 155 +0.09(+0.74%)
Nov 23, 2011 12.22 12.22 12.14 12.14 1,089 +0.03(+0.27%)
Nov 22, 2011 12.20 12.22 12.11 12.11 6,523 -0.10(-0.79%)
Nov 18, 2011 12.32 12.20 12.20 12.20 2,335 -0.04(-0.31%)
Nov 17, 2011 12.24 12.24 12.24 12.24 311 +0.04(+0.32%)
Nov 16, 2011 12.20 12.20 12.20 12.20 311 +0.01(+0.05%)
Nov 15, 2011 12.15 12.20 12.15 12.20 311 -0.12(-0.94%)
Nov 14, 2011 12.17 12.55 12.17 12.31 1,402 +0.04(+0.31%)
Nov 11, 2011 12.47 12.51 12.24 12.27 1,391 +0.08(+0.68%)
Nov 10, 2011 12.34 12.34 12.19 12.19 2,802 -0.01(-0.11%)
Nov 09, 2011 12.26 12.27 12.20 12.20 1,365 -0.03(-0.21%)
Nov 08, 2011 12.30 12.30 12.23 12.23 311 -0.06(-0.47%)
Nov 07, 2011 12.32 12.32 12.29 12.29 622 +0.05(+0.42%)
Nov 04, 2011 12.25 12.25 12.23 12.24 2,919 +0.03(+0.26%)
Nov 03, 2011 12.22 12.22 12.20 12.20 1,089 +0.11(+0.90%)
Nov 01, 2011 12.09 12.09 12.09 12.09 3,580 -0.21(-1.71%)
Oct 31, 2011 12.33 12.33 12.30 12.30 731 -0.07(-0.53%)
Oct 28, 2011 12.72 12.72 12.21 12.37 6,072 +0.29(+2.39%)
Oct 27, 2011 12.59 12.59 12.04 12.08 1,639 -0.19(-1.57%)
Oct 26, 2011 12.53 12.53 12.27 12.27 4,203 -0.40(-3.14%)
Oct 25, 2011 12.67 12.67 12.67 12.67 291 +0.24(+1.96%)
Oct 24, 2011 12.40 12.43 12.40 12.43 1,282 +0.03(+0.26%)
Oct 21, 2011 12.40 12.40 12.40 12.40 934 +0.00(+0.00%)
Oct 20, 2011 12.40 12.40 12.40 12.40 155 +0.06(+0.52%)
Oct 19, 2011 12.24 12.33 12.24 12.33 574 -0.19(-1.54%)
Oct 18, 2011 12.52 12.59 12.52 12.52 778 -0.01(-0.05%)
Oct 17, 2011 12.65 12.65 12.52 12.53 4,312 -0.14(-1.10%)
Oct 14, 2011 12.69 12.70 12.65 12.67 3,191 -0.05(-0.37%)
Oct 13, 2011 12.58 12.72 12.58 12.72 2,024 +0.19(+1.54%)
Oct 12, 2011 12.69 12.69 12.52 12.52 5,137 +0.00(+0.00%)
Oct 11, 2011 12.52 12.52 12.30 12.52 3,085 -0.19(-1.52%)
Oct 10, 2011 12.72 12.72 12.72 12.72 622 +0.06(+0.51%)
Oct 07, 2011 12.65 12.65 12.65 12.65 778 +0.03(+0.26%)
Oct 06, 2011 12.61 12.62 12.54 12.62 1,226 +0.10(+0.77%)
Oct 05, 2011 12.52 12.52 12.52 12.52 311 -0.03(-0.26%)
Oct 04, 2011 12.56 12.56 12.56 12.56 297 +0.03(+0.26%)
Oct 03, 2011 12.63 12.63 12.52 12.52 4,518 +0.00(+0.00%)
Sep 30, 2011 12.72 12.72 12.52 12.52 2,170 -0.06(-0.46%)
Sep 29, 2011 12.65 12.65 12.54 12.58 1,089 +0.05(+0.43%)
Sep 28, 2011 12.52 12.62 12.52 12.53 2,312 +0.33(+2.66%)
Sep 27, 2011 12.59 12.59 12.20 12.20 1,532 -0.33(-2.61%)
Sep 26, 2011 12.52 12.53 12.52 12.53 622 +0.02(+0.15%)
Sep 23, 2011 12.51 12.51 12.51 12.51 467 +0.31(+2.53%)
Sep 22, 2011 12.54 12.54 12.20 12.20 4,211 -0.39(-3.06%)
Sep 21, 2011 12.52 12.59 12.52 12.59 1,029 +0.06(+0.51%)
Sep 19, 2011 12.53 12.52 12.52 12.52 3,425 +0.00(+0.00%)
Sep 15, 2011 12.52 12.52 12.52 12.52 0 +0.15(+1.19%)
Sep 14, 2011 12.38 12.38 12.38 12.38 155 -0.12(-0.98%)
Sep 12, 2011 12.50 12.50 12.50 12.50 0 -0.02(-0.15%)
Sep 09, 2011 12.46 12.52 12.46 12.52 523 -0.01(-0.05%)
Sep 08, 2011 12.49 12.52 12.46 12.52 778 +0.06(+0.46%)
Sep 07, 2011 12.60 12.60 12.46 12.47 1,410 +0.07(+0.57%)
Sep 06, 2011 12.09 12.43 12.09 12.40 2,179 +0.33(+2.71%)
Sep 02, 2011 12.34 12.34 12.07 12.07 1,245 -0.50(-3.99%)
Sep 01, 2011 12.64 12.64 12.57 12.57 467 +0.04(+0.36%)
Aug 31, 2011 12.52 12.52 12.52 12.52 622 -0.00(-0.00%)
Aug 30, 2011 12.59 12.59 12.52 12.52 4,365 -0.06(-0.51%)
Aug 26, 2011 12.53 12.59 12.59 12.59 1,712 +0.06(+0.46%)
Aug 25, 2011 12.65 12.65 12.53 12.53 2,257 -0.12(-0.96%)
Aug 24, 2011 12.65 12.65 12.65 12.65 467 +0.01(+0.05%)
Aug 23, 2011 12.65 12.65 12.65 12.65 155 +0.03(+0.20%)
Aug 22, 2011 12.65 12.65 12.62 12.62 1,432 +0.00(+0.00%)
Aug 19, 2011 12.63 12.63 12.53 12.62 467 +0.10(+0.77%)
Aug 18, 2011 12.59 12.65 12.52 12.52 5,760 +0.00(+0.00%)
Aug 17, 2011 12.65 12.65 12.52 12.52 1,992 -0.06(-0.46%)
Aug 16, 2011 12.59 12.59 12.58 12.58 311 -0.00(-0.02%)
Aug 15, 2011 12.65 12.65 12.52 12.59 2,101 +0.05(+0.43%)
Aug 12, 2011 12.65 12.65 12.52 12.53 2,350 -0.12(-0.96%)
Aug 11, 2011 12.65 12.65 12.65 12.65 1,172 -0.02(-0.15%)
Aug 10, 2011 12.72 12.72 12.52 12.67 5,371 -0.04(-0.35%)
Aug 09, 2011 12.06 12.72 12.04 12.72 7,409 +0.19(+1.54%)
Aug 08, 2011 12.71 12.71 12.52 12.52 3,361 -0.13(-1.02%)
Aug 05, 2011 12.20 12.68 12.20 12.65 12,455 +0.29(+2.34%)
Aug 04, 2011 12.36 12.52 12.36 12.36 7,317 -0.16(-1.28%)
Aug 03, 2011 12.52 12.55 12.52 12.52 2,179 -0.13(-1.02%)
Aug 02, 2011 12.65 12.65 12.65 12.65 155 -0.06(-0.50%)
Aug 01, 2011 12.52 12.72 12.52 12.72 5,604 +0.51(+4.16%)
Jul 29, 2011 12.21 12.21 12.21 12.21 1,556 -0.35(-2.76%)
Jul 28, 2011 12.56 12.56 12.56 12.56 934 +0.03(+0.21%)
Jul 27, 2011 12.53 12.53 12.53 12.53 155 -0.01(-0.05%)
Jul 26, 2011 12.65 12.65 12.54 12.54 622 +0.01(+0.10%)
Jul 25, 2011 12.56 12.56 12.52 12.52 1,015 +0.00(+0.00%)
Jul 22, 2011 12.54 12.55 12.52 12.52 2,335 -0.14(-1.12%)
Jul 21, 2011 12.59 12.67 12.59 12.67 2,684 +0.14(+1.13%)
Jul 20, 2011 12.57 12.65 12.52 12.52 52,025 -0.19(-1.52%)
Jul 19, 2011 12.56 12.81 12.56 12.72 965 -0.03(-0.25%)
Jul 13, 2011 12.81 12.75 12.75 12.75 778 +0.19(+1.53%)
Jul 12, 2011 12.52 12.56 12.52 12.56 627 +0.01(+0.07%)
Jul 11, 2011 12.55 12.55 12.55 12.55 155 -0.18(-1.42%)
Jul 07, 2011 12.70 12.73 12.73 12.73 311 -0.02(-0.14%)
Jul 06, 2011 12.54 12.75 12.54 12.75 739 +0.16(+1.30%)
Jul 05, 2011 12.84 12.84 12.58 12.58 1,479 +0.06(+0.46%)
Jun 30, 2011 12.53 12.52 12.52 12.52 4,203 +0.00(+0.00%)
Jun 28, 2011 12.52 12.52 12.52 12.52 4,203 -0.01(-0.10%)
Jun 24, 2011 12.54 12.54 12.54 12.54 155 -0.20(-1.56%)
Jun 23, 2011 12.81 12.82 12.68 12.74 677 -0.04(-0.35%)
Jun 22, 2011 12.78 12.78 12.78 12.78 233 +0.23(+1.81%)
Jun 21, 2011 12.55 12.55 12.55 12.55 233 +0.00(+0.03%)
Jun 17, 2011 12.55 12.55 12.55 12.55 0 -0.19(-1.51%)
Jun 16, 2011 12.56 12.74 12.56 12.74 1,401 +0.05(+0.40%)
Jun 15, 2011 12.81 12.81 12.69 12.69 311 +0.17(+1.33%)
Jun 14, 2011 12.85 12.85 12.52 12.52 3,191 -0.22(-1.76%)
Jun 13, 2011 12.72 12.75 12.65 12.75 1,549 -0.08(-0.60%)
Jun 10, 2011 12.85 12.85 12.83 12.83 428 +0.25(+1.99%)
Jun 08, 2011 12.58 12.58 12.58 12.58 622 -0.11(-0.86%)
Jun 06, 2011 12.85 12.69 12.69 12.69 1,245 -0.03(-0.25%)
Jun 03, 2011 12.72 12.72 12.70 12.72 467 +0.17(+1.35%)
May 23, 2011 12.65 12.55 12.55 12.55 1,245 +0.02(+0.18%)
May 20, 2011 12.53 12.53 12.52 12.52 1,556 -0.06(-0.51%)
May 18, 2011 12.65 12.59 12.59 12.59 467 +0.06(+0.51%)
May 17, 2011 12.52 12.52 12.52 12.52 155 -0.31(-2.40%)
May 13, 2011 12.85 12.83 12.83 12.83 622 +0.15(+1.16%)
May 12, 2011 12.69 12.69 12.68 12.69 2,431 +0.35(+2.86%)
May 11, 2011 12.33 12.33 12.33 12.33 1,328 +0.00(+0.00%)
May 09, 2011 12.49 12.33 12.33 12.33 467 -0.19(-1.54%)
May 03, 2011 12.52 12.52 12.52 12.52 778 -0.01(-0.05%)
May 02, 2011 12.53 12.53 12.53 12.53 155 +0.01(+0.05%)
Apr 28, 2011 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Apr 26, 2011 12.52 12.52 12.52 12.52 0 -0.32(-2.50%)
Apr 25, 2011 12.26 12.85 12.26 12.85 3,017 +0.64(+5.21%)
Apr 21, 2011 12.21 12.21 12.21 12.21 194 +0.00(+0.00%)
Apr 20, 2011 12.20 12.21 12.20 12.21 527 +0.01(+0.05%)
Apr 19, 2011 12.31 12.31 12.20 12.20 1,007 +0.01(+0.11%)
Apr 18, 2011 12.20 12.20 12.07 12.19 467 -0.01(-0.11%)
Apr 13, 2011 12.20 12.20 12.20 12.20 0 -0.01(-0.05%)
Apr 12, 2011 12.33 12.33 12.21 12.21 778 +0.01(+0.05%)
Apr 08, 2011 12.20 12.20 12.20 12.20 0 -0.10(-0.78%)
Apr 06, 2011 12.30 12.30 12.30 12.30 0 +0.06(+0.52%)
Apr 01, 2011 12.24 12.24 12.24 12.24 0 +0.01(+0.05%)
Mar 31, 2011 12.27 12.33 12.23 12.23 2,615 -0.09(-0.75%)
Mar 30, 2011 12.21 12.32 12.20 12.32 1,868 +0.12(+0.97%)
Mar 29, 2011 12.29 12.29 12.20 12.20 778 +0.00(+0.00%)
Mar 28, 2011 12.20 12.23 12.20 12.20 2,852 -0.08(-0.68%)
Mar 25, 2011 12.21 12.29 12.20 12.29 2,139 -0.08(-0.62%)
Mar 23, 2011 12.36 12.36 12.36 12.36 0 +0.15(+1.26%)
Mar 22, 2011 12.21 12.28 12.20 12.21 5,698 -0.08(-0.68%)
Mar 21, 2011 12.29 12.29 12.20 12.29 1,938 +0.25(+2.08%)
Mar 18, 2011 12.30 12.36 12.04 12.04 11,687 -0.26(-2.09%)
Mar 17, 2011 12.35 12.35 12.29 12.30 2,491 +0.01(+0.10%)
Mar 16, 2011 12.20 12.29 12.20 12.29 1,396 +0.06(+0.49%)
Mar 15, 2011 12.25 12.25 12.20 12.23 5,098 +0.02(+0.20%)
Mar 14, 2011 12.21 12.21 12.20 12.20 934 -0.03(-0.26%)
Mar 11, 2011 12.24 12.24 12.24 12.24 467 +0.03(+0.26%)
Mar 10, 2011 12.36 12.36 12.20 12.20 389 +0.00(+0.00%)
Mar 09, 2011 12.20 12.20 12.20 12.20 155 -0.10(-0.78%)
Mar 08, 2011 12.33 12.33 12.27 12.30 3,221 +0.03(+0.26%)
Mar 04, 2011 12.27 12.27 12.27 12.27 0 -0.10(-0.78%)
Mar 03, 2011 12.56 12.61 12.33 12.36 2,463 +0.10(+0.78%)
Mar 02, 2011 12.27 12.27 12.27 12.27 467 +0.06(+0.53%)
Feb 28, 2011 12.84 12.20 12.20 12.20 1,556 +0.00(+0.00%)
Feb 25, 2011 12.20 12.22 12.20 12.20 1,401 -0.03(-0.26%)
Feb 24, 2011 12.20 12.24 12.20 12.24 467 -0.08(-0.68%)
Feb 23, 2011 12.20 12.32 12.20 12.32 1,790 +0.02(+0.16%)
Feb 18, 2011 12.28 12.30 12.30 12.30 5,604 +0.03(+0.26%)
Feb 16, 2011 12.59 12.27 12.27 12.27 5,604 -0.31(-2.50%)
Feb 15, 2011 12.33 12.88 12.33 12.58 4,203 +0.19(+1.56%)
Feb 14, 2011 12.24 12.95 12.24 12.39 11,345 +0.19(+1.53%)
Feb 11, 2011 12.55 12.97 12.20 12.20 6,092 -0.10(-0.83%)
Feb 10, 2011 14.38 14.38 12.20 12.31 5,514 +0.10(+0.84%)
Feb 09, 2011 12.16 12.20 12.07 12.20 5,193 +0.13(+1.07%)
Feb 08, 2011 11.90 12.07 11.90 12.07 8,096 +0.03(+0.26%)
Feb 07, 2011 12.06 12.06 11.88 12.04 7,558 +0.16(+1.35%)
Feb 04, 2011 11.89 11.95 11.88 11.88 2,402 +0.00(+0.00%)
Feb 03, 2011 11.88 11.89 11.88 11.88 2,958 +0.19(+1.65%)
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.