Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 5:38PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Union Bankshares Inc. (UNB)On Nov 25: 16.26  Down 0.24 (1.45%)  
MORE ON UNB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0916.2616.2616.2616.2610016.26
24-Nov-0916.5016.5016.5016.5010016.50
23-Nov-0916.5017.0616.3116.511,50016.51
20-Nov-0917.3917.3916.0417.161,20017.16
19-Nov-0916.6816.6816.6816.68016.68
18-Nov-0916.6816.6816.6816.68016.68
17-Nov-0915.2818.0015.2816.6890016.68
16-Nov-0916.2116.2115.2515.252,90015.25
13-Nov-0917.9518.0017.2417.473,00017.47
12-Nov-0917.8417.8417.5017.5070017.50
11-Nov-0916.0816.0816.0816.08016.08
10-Nov-0916.0816.0816.0816.0810016.08
9-Nov-0916.8216.8816.8216.8820016.88
6-Nov-0916.8716.8716.6216.6240016.62
5-Nov-0916.2616.2616.2616.2640016.26
4-Nov-0915.5116.9615.5116.9640016.96
3-Nov-0915.4717.4815.4017.4830017.48
2-Nov-0915.6115.9915.6115.9930015.99
30-Oct-0916.0016.0015.4715.471,00015.47
29-Oct-0916.2016.2016.2016.2010016.20
28-Oct-0916.2716.2716.2716.27016.27
28-Oct-09 $ 0.25 Dividend
27-Oct-0916.2716.2716.2716.2720016.02
26-Oct-0916.2016.2016.2016.20015.95
23-Oct-0916.2016.2016.2016.2050015.95
22-Oct-0917.4817.4817.4817.4810017.21
21-Oct-0916.1016.1016.1016.10015.85
20-Oct-0916.1016.1016.1016.10015.85
19-Oct-0916.1016.1016.1016.10015.85
16-Oct-0916.1016.1016.1016.1030015.85
15-Oct-0915.9616.2515.9616.1080015.85
14-Oct-0915.9716.2515.9716.2440015.99
13-Oct-0916.1416.1416.1416.14015.89
12-Oct-0916.1516.1516.1316.1450015.89
9-Oct-0917.4717.4717.0017.101,50016.84
8-Oct-0915.9817.5015.9817.452,40017.18
7-Oct-0917.2917.2915.3815.3840015.14
6-Oct-0915.1215.1215.0815.0880014.85
5-Oct-0915.6515.6515.5115.5170015.27
2-Oct-0915.7015.7015.6015.6040015.36
1-Oct-0916.0016.0015.7515.752,00015.51
30-Sep-0916.0416.0416.0416.04015.79
29-Sep-0916.0416.0416.0416.04015.79
28-Sep-0916.0016.0416.0016.0450015.79
25-Sep-0917.2517.2517.0017.011,30016.75
24-Sep-0917.5017.5017.5017.5010017.23
23-Sep-0916.8917.4716.8917.471,30017.20
22-Sep-0917.0017.0017.0017.0030016.74
21-Sep-0917.1517.1517.1517.15016.89
18-Sep-0917.1517.1517.1517.1570016.89
17-Sep-0917.0017.0017.0017.0040016.74
16-Sep-0917.0017.0017.0017.0070016.74
15-Sep-0917.0017.0017.0017.00016.74
14-Sep-0917.0017.0017.0017.0010016.74
11-Sep-0917.0017.1517.0017.1540016.89
10-Sep-0916.5016.5016.5016.50016.25
9-Sep-0916.5016.5016.5016.50016.25
8-Sep-0916.5016.5016.5016.50016.25
4-Sep-0916.5016.5016.5016.5090016.25
3-Sep-0917.0017.0017.0017.00016.74
2-Sep-0917.0017.0017.0017.0020016.74
1-Sep-0916.4916.9916.4916.9930016.73
31-Aug-0916.5016.5016.5016.50016.25
28-Aug-0916.5016.5016.5016.50016.25
27-Aug-0916.3016.5016.3016.5040016.25
26-Aug-0916.7516.7516.6316.6340016.37
25-Aug-0917.4817.4817.4817.4810017.21
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions