UNB - Union Bankshares, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201934.3036.0034.2034.2034.201,600
Jul 16, 201934.1034.5934.1034.5934.59800
Jul 15, 201935.0435.0434.5034.7034.70800
Jul 12, 201936.0036.0034.8934.8934.893,100
Jul 11, 201935.0736.0034.9635.6735.676,000
Jul 10, 201934.8234.9134.8134.8134.813,300
Jul 09, 201935.3035.4035.1635.3635.362,600
Jul 08, 201936.6237.5535.2035.5535.556,800
Jul 05, 201937.0537.0537.0037.0037.00800
Jul 03, 201936.2936.8836.2936.7836.784,700
Jul 02, 201937.0837.1136.1137.0937.096,700
Jul 01, 201936.8438.2435.2037.4237.423,800
Jun 28, 201936.0037.9535.7337.0137.0195,900
Jun 27, 201934.9735.0234.9735.0235.022,900
Jun 26, 201933.6235.0033.6234.6234.622,300
Jun 25, 201934.3034.9234.3034.6934.696,200
Jun 24, 201934.0135.0033.2635.0035.003,100
Jun 21, 201934.0134.5033.7234.4234.4212,000
Jun 20, 201934.4435.0033.6534.7234.723,600
Jun 19, 201934.3534.3533.5534.0534.054,000
Jun 18, 201934.0035.0033.4533.7533.752,900
Jun 17, 201933.4534.0033.4534.0034.002,800
Jun 14, 201933.3034.0033.3033.4533.451,900
Jun 13, 201933.5634.0033.5633.6833.682,200
Jun 12, 201933.2834.0033.2834.0034.001,300
Jun 11, 201933.4134.0033.0433.6533.653,700
Jun 10, 201933.1334.0033.0133.6933.692,900
Jun 07, 201933.4133.5133.1333.4233.422,100
Jun 06, 201933.4233.8733.0633.8733.871,600
Jun 05, 201933.3233.6633.1433.3433.342,300
Jun 04, 201933.8034.2633.8034.2634.262,900
Jun 03, 201933.0033.4633.0033.4633.461,900
May 31, 201934.9634.9629.5232.9232.925,200
May 30, 201934.9434.9434.9434.9434.94900
May 29, 201935.0036.5735.0035.3535.353,600
May 28, 201936.1136.1135.0035.0135.012,000
May 24, 201936.4836.4836.4836.4836.481,400
May 23, 201936.2337.2435.9935.9935.992,000
May 22, 201936.7336.7336.7336.7336.731,200
May 21, 201937.3537.3536.2736.9336.931,800
May 20, 201936.2037.4936.2037.2537.251,200
May 17, 201936.9336.9336.5036.5036.501,200
May 16, 201938.4638.4636.4836.9436.942,900
May 15, 201936.6136.6136.3636.3636.361,200
May 14, 201936.6236.6236.6236.6236.621,300
May 13, 201936.0036.0536.0036.0436.042,100
May 10, 201937.2037.2036.7536.7536.751,900
May 09, 201937.1538.1437.1537.2537.252,700
May 08, 201938.6538.6537.0037.0037.001,400
May 07, 201936.6937.2736.6937.2537.252,400
May 06, 201936.9037.6036.9037.0137.011,900
May 03, 201936.9437.6036.8937.6037.603,500
May 02, 201938.3838.3837.2837.7837.782,500
May 01, 201938.7638.7638.0038.0038.001,800
Apr 30, 201937.3439.5137.3439.5139.516,300
Apr 29, 201938.6739.9636.7537.7437.742,000
Apr 29, 20190.31 Dividend
Apr 26, 201936.3138.5036.3138.5038.191,200
Apr 25, 201939.8839.9637.9637.9637.651,500
Apr 24, 201938.5040.0038.3238.3238.011,800
Apr 23, 201937.5738.4037.5738.4038.093,100
Apr 22, 201939.9639.9737.9037.9037.597,100
Apr 18, 201940.3040.3038.6139.6939.377,800
Apr 17, 201940.8041.3740.5040.5040.173,800
Apr 16, 201941.6341.6838.8040.0039.686,400
Apr 15, 201944.3544.3542.0142.0141.672,200
Apr 12, 201944.0544.5744.0544.3043.947,600
Apr 11, 201944.6444.6544.5044.5044.141,500
Apr 10, 201945.2045.2045.2045.2044.84700
Apr 09, 201944.9845.4244.9845.0144.652,600
Apr 08, 201945.8945.8945.0845.1044.744,800
Apr 05, 201945.7745.7745.7745.7745.40700
Apr 04, 201945.2845.2845.2845.2844.92500
Apr 03, 201945.0045.4245.0045.2244.86900
Apr 02, 201945.3245.7745.3245.7045.331,400
Apr 01, 201945.4845.9545.4845.4945.124,600
Mar 29, 201945.5345.6645.2345.2344.873,300
Mar 28, 201945.7945.7945.2145.3044.944,100
Mar 27, 201946.5946.5945.2645.2644.901,800
Mar 26, 201945.7545.8945.2145.8945.523,000
Mar 25, 201946.5546.5546.1846.1845.81900
Mar 22, 201945.2045.4145.2045.2644.902,500
Mar 21, 201946.7046.8846.0046.1045.732,200
Mar 20, 201945.5046.8145.5046.4346.062,400
Mar 19, 201946.0046.5145.5046.5146.141,200
Mar 18, 201947.1047.1046.2046.2045.831,500
Mar 15, 201946.2146.8146.1246.1245.7510,900
Mar 14, 201946.4446.4446.4446.4446.07200
Mar 13, 201945.5846.5145.5846.1245.751,900
Mar 12, 201945.2745.7245.2745.7245.35800
Mar 11, 201945.0147.1845.0146.4446.073,000
Mar 08, 201945.1445.1445.1445.1444.781,300
Mar 07, 201945.2746.0045.1545.1744.813,000
Mar 06, 201946.8546.8546.0046.0045.633,600
Mar 05, 201946.6547.0946.5646.5646.191,900
Mar 04, 201947.8147.8146.5146.5146.141,500
Mar 01, 201947.0147.0147.0147.0146.63400
Feb 28, 201946.8047.5046.5046.5046.133,800
Feb 27, 201946.5546.5546.5546.5546.18300
Feb 26, 201947.2747.2746.1846.1845.811,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...