Skip to main content

Union Bankshares Inc (NQ: UNB )

27.45 -0.25 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 24.09 24.63 24.09 24.18 8,752 +0.11(+0.47%)
Jan 30, 2023 24.54 24.54 24.02 24.07 10,135 -0.56(-2.29%)
Jan 27, 2023 24.29 24.88 24.09 24.63 16,546 +0.11(+0.45%)
Jan 26, 2023 24.69 25.39 24.02 24.52 9,633 -0.86(-3.40%)
Jan 25, 2023 23.97 25.39 23.68 25.38 31,052 +1.61(+6.79%)
Jan 24, 2023 23.85 24.27 22.69 23.77 14,525 +0.63(+2.74%)
Jan 23, 2023 22.63 24.49 22.63 23.13 20,624 +0.45(+2.00%)
Jan 20, 2023 22.23 22.68 22.23 22.68 1,764 +0.65(+2.94%)
Jan 19, 2023 22.17 22.68 21.92 22.03 8,850 +0.11(+0.52%)
Jan 18, 2023 22.12 22.39 21.85 21.92 4,560 -0.61(-2.69%)
Jan 17, 2023 22.23 22.52 22.14 22.52 6,658 +0.30(+1.34%)
Jan 13, 2023 22.21 22.23 22.09 22.23 3,454 +0.25(+1.16%)
Jan 12, 2023 22.09 22.09 21.88 21.97 1,779 -0.12(-0.53%)
Jan 11, 2023 22.08 22.09 22.08 22.09 1,113 +0.43(+1.97%)
Jan 10, 2023 21.64 22.20 21.64 21.66 6,318 -0.02(-0.08%)
Jan 09, 2023 21.56 22.23 21.12 21.68 2,796 +0.13(+0.59%)
Jan 06, 2023 21.70 22.23 21.56 21.56 5,282 -0.85(-3.81%)
Jan 05, 2023 22.14 22.45 21.55 22.41 6,529 +0.54(+2.49%)
Jan 04, 2023 22.49 22.60 21.76 21.86 10,578 -0.81(-3.56%)
Jan 03, 2023 21.38 22.68 21.38 22.67 1,020 +0.89(+4.08%)
Dec 30, 2022 20.63 21.89 20.63 21.78 16,652 +0.92(+4.39%)
Dec 29, 2022 20.64 20.87 20.64 20.87 1,703 +0.15(+0.75%)
Dec 28, 2022 20.99 20.99 20.71 20.71 2,536 -0.27(-1.30%)
Dec 27, 2022 21.46 21.46 20.98 20.98 1,503 -0.06(-0.30%)
Dec 23, 2022 21.40 21.40 21.05 21.05 1,415 -0.11(-0.51%)
Dec 22, 2022 20.98 21.70 20.98 21.15 2,504 +0.17(+0.82%)
Dec 21, 2022 21.23 21.25 20.98 20.98 3,306 -0.01(-0.06%)
Dec 20, 2022 21.05 21.56 21.00 21.00 1,180 -0.58(-2.67%)
Dec 19, 2022 21.63 21.65 21.24 21.57 3,601 +0.09(+0.42%)
Dec 16, 2022 20.57 21.48 20.57 21.48 1,376 +0.60(+2.87%)
Dec 15, 2022 21.03 21.70 20.57 20.88 8,898 -0.44(-2.04%)
Dec 14, 2022 21.03 21.77 20.77 21.32 11,400 +0.50(+2.40%)
Dec 13, 2022 22.22 22.22 20.82 20.82 22,418 -0.93(-4.30%)
Dec 12, 2022 21.77 21.77 21.75 21.75 1,741 -0.11(-0.50%)
Dec 09, 2022 22.04 22.30 21.86 21.86 2,088 -0.22(-0.99%)
Dec 08, 2022 22.08 22.08 22.08 22.08 1,028 -0.02(-0.08%)
Dec 06, 2022 22.10 345 -0.15(-0.65%)
Dec 05, 2022 22.25 22.25 22.24 22.24 1,302 -0.05(-0.20%)
Dec 02, 2022 22.94 22.94 21.77 22.29 5,428 -0.03(-0.12%)
Dec 01, 2022 22.46 23.24 22.32 22.32 7,949 -0.23(-1.01%)
Nov 30, 2022 22.43 22.54 22.05 22.54 2,201 -0.12(-0.54%)
Nov 29, 2022 22.05 22.67 22.05 22.67 1,570 +0.44(+1.98%)
Nov 28, 2022 21.81 22.23 21.64 22.23 5,201 +0.09(+0.41%)
Nov 25, 2022 22.02 22.14 21.68 22.14 4,909 -0.08(-0.37%)
Nov 23, 2022 22.53 22.53 22.22 22.22 1,651 -0.19(-0.85%)
Nov 22, 2022 22.29 22.68 22.23 22.41 9,715 +0.10(+0.45%)
Nov 21, 2022 22.56 22.56 21.91 22.31 3,746 +0.40(+1.82%)
Nov 18, 2022 22.06 22.44 21.91 21.91 4,454 +0.00(+0.00%)
Nov 17, 2022 21.70 22.64 21.70 21.91 2,220 -0.59(-2.62%)
Nov 16, 2022 22.03 22.50 21.78 22.50 4,349 +0.45(+2.06%)
Nov 15, 2022 21.78 22.65 21.64 22.05 4,703 +0.27(+1.26%)
Nov 14, 2022 21.95 22.00 21.47 21.77 999 -0.09(-0.42%)
Nov 11, 2022 21.80 22.65 21.58 21.86 4,756 -0.23(-1.03%)
Nov 10, 2022 21.89 22.09 21.78 22.09 4,938 +0.31(+1.42%)
Nov 09, 2022 21.77 22.66 21.77 21.78 2,322 -0.41(-1.84%)
Nov 08, 2022 22.02 22.19 22.02 22.19 1,704 +0.42(+1.92%)
Nov 07, 2022 22.18 22.20 21.77 21.77 1,692 -0.34(-1.56%)
Nov 04, 2022 22.73 22.73 22.12 22.12 1,617 -0.62(-2.71%)
Nov 03, 2022 21.95 22.73 21.59 22.73 6,144 +0.89(+4.07%)
Nov 02, 2022 23.04 23.04 21.39 21.85 7,323 -0.74(-3.29%)
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.