Australia markets closed

Union Bankshares, Inc. (UNB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
29.25-0.07 (-0.24%)
At close: 04:00PM EDT
30.11 +0.86 (+2.94%)
After hours: 04:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202229.8029.8829.2529.2529.252,000
26 May 202229.3129.9729.3029.5029.502,200
25 May 202229.0029.7429.0029.7429.741,500
24 May 202229.8229.8229.0229.0229.02600
23 May 202228.3329.6528.3329.4129.414,000
20 May 202229.6329.6328.3328.8528.853,600
19 May 202229.9729.9728.7528.9828.982,800
18 May 202228.5229.7428.5128.9628.964,100
17 May 202229.2730.7827.7029.0629.067,800
16 May 202229.3229.6528.6528.7928.795,700
13 May 202228.4629.6028.4629.0029.004,300
12 May 202229.5529.5528.1028.5528.555,500
11 May 202228.2630.0028.2628.9828.9821,500
10 May 202228.8228.8227.3927.7127.716,200
09 May 202229.2529.2528.8228.8228.824,600
06 May 202229.9229.9229.1529.6529.651,600
05 May 202229.9029.9029.5129.5129.512,300
04 May 202229.9729.9829.9629.9629.96700
03 May 202229.8530.2029.6530.0630.063,300
02 May 202229.8630.3529.7529.9829.985,700
29 Apr 202230.5430.5430.0030.5030.502,900
28 Apr 202230.6230.6230.5030.5030.501,200
28 Apr 20220.35 Dividend
27 Apr 202231.0531.4930.7530.8030.453,300
26 Apr 202231.4731.5031.0531.0530.703,100
25 Apr 202231.0031.4331.0031.4331.072,000
22 Apr 202231.1531.1531.1531.1530.80400
21 Apr 202231.3031.3031.3031.3030.94500
20 Apr 202231.0431.4331.0431.1030.75800
19 Apr 202230.8631.5030.8231.4031.042,400
18 Apr 202231.2531.5030.7531.5031.142,600
14 Apr 202231.3431.3431.3031.3030.94500
13 Apr 202231.1031.1031.1031.1030.75700
12 Apr 202230.8631.4530.8631.1330.784,900
11 Apr 202230.7531.4930.7531.4931.13700
08 Apr 202230.7530.8330.7530.7530.40700
07 Apr 202231.0831.5030.8330.8330.48600
06 Apr 202231.1431.4631.0031.0030.652,800
05 Apr 202231.1031.4431.0331.4431.081,300
04 Apr 202231.2031.2531.2031.2330.881,300
01 Apr 202231.2131.2530.7630.7630.411,900
31 Mar 202231.0331.1030.7531.1030.751,600
30 Mar 202230.7530.8530.5030.5530.202,500
29 Mar 202231.2531.2530.7830.7830.431,600
28 Mar 202231.0031.0830.9031.0830.731,700
25 Mar 202230.7531.0030.7530.9230.57900
24 Mar 202230.8831.2430.5630.5630.211,200
23 Mar 202230.7831.3030.7730.7730.422,300
22 Mar 202231.2831.2831.1131.1130.761,400
21 Mar 202230.9630.9630.9630.9630.61400
18 Mar 202230.3131.5830.3131.4631.102,400
17 Mar 202230.5431.6630.4030.9930.6410,000
16 Mar 202230.8831.0030.6030.6030.252,900
15 Mar 202230.5730.5730.5030.5030.15500
14 Mar 202231.2631.2630.5530.5930.241,300
11 Mar 202231.0031.0030.5530.5530.201,700
10 Mar 202230.9230.9230.9230.9230.57800
09 Mar 202231.4631.4631.0031.0030.65500
08 Mar 202231.3831.5030.9031.5031.14800
07 Mar 202231.3731.6530.8630.8630.511,700
04 Mar 202231.3831.7631.3831.5031.143,300
03 Mar 202231.3832.0031.3832.0031.64500
02 Mar 202231.9931.9931.9931.9931.63300
01 Mar 202231.3831.9830.9131.2430.893,200
28 Feb 202230.7031.2730.7030.8130.464,300
25 Feb 202231.4531.4530.5530.5530.203,000
24 Feb 202230.6430.6430.6430.6430.29700
23 Feb 202231.5831.5831.2931.2930.93600
22 Feb 202231.2831.4031.2831.4031.041,100
18 Feb 202230.8031.5530.6031.0730.722,200
17 Feb 202231.1331.1330.8030.8130.463,400
16 Feb 202231.3631.7530.2530.7930.442,900
15 Feb 202231.0331.7430.8531.5931.231,200
14 Feb 202230.9731.4030.4931.0830.731,900
11 Feb 202231.1531.7530.7831.7531.394,300
10 Feb 202231.2531.3631.0331.2430.892,900
09 Feb 202231.0031.5731.0031.5731.211,800
08 Feb 202231.2131.2130.8831.0030.651,900
07 Feb 202231.1731.7431.1731.5831.221,400
04 Feb 202231.4331.7530.7031.7431.383,900
03 Feb 202231.2031.2031.0031.0030.652,200
02 Feb 202230.6031.1230.6030.7730.422,600
01 Feb 202230.6031.3730.6030.6030.253,900
31 Jan 202231.2531.2531.2531.2530.89400
28 Jan 202231.6031.6030.5131.2530.892,200
27 Jan 202232.1032.1030.2231.4031.047,900
27 Jan 20220.35 Dividend
26 Jan 202231.3631.9831.2531.9831.274,200
25 Jan 202230.5532.2530.5531.0630.3713,400
24 Jan 202231.8532.4030.1031.1430.4515,500
21 Jan 202231.8432.0731.4731.4730.772,500
20 Jan 202231.8933.0331.4631.9531.248,400
19 Jan 202231.9032.7431.5932.7432.017,200
18 Jan 202231.3132.7531.3031.7631.0615,900
14 Jan 202230.9231.3830.9231.3430.64800
13 Jan 202231.2431.2531.0031.2230.534,000
12 Jan 202230.7531.2129.9531.2130.527,100
11 Jan 202230.5231.1730.5230.7530.073,200
10 Jan 202230.3530.7030.2030.2529.583,200
07 Jan 202230.1130.2930.1130.2929.62700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...