Register to chat with like-minded investors on our interactive forums.
UNB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 28.11 | 0.01 | 0.04% | 27.62 | 28.11 | 27.62 | 2,439 |
| Apr 25 2024 | 28.10 | 0.34 | 1.22% | 27.40 | 28.10 | 26.67 | 5,631 |
| Apr 24 2024 | 27.76 | 0.17 | 0.60% | 27.98 | 28.89 | 27.60 | 7,998 |
| Apr 23 2024 | 27.595 | -0.11 | -0.38% | 28.02 | 28.0699 | 27.05 | 1,848 |
| Apr 22 2024 | 27.70 | 0.10 | 0.36% | 27.90 | 28.39 | 27.70 | 2,583 |
| Apr 19 2024 | 27.60 | 0.53 | 1.96% | 27.36 | 27.60 | 27.10 | 739 |
| Apr 18 2024 | 27.07 | 0.05 | 0.19% | 27.24 | 27.24 | 27.05 | 2,011 |
| Apr 17 2024 | 27.02 | 0.01 | 0.04% | 27.70 | 27.70 | 26.865 | 4,751 |
| Apr 16 2024 | 27.01 | -0.69 | -2.49% | 27.83 | 27.83 | 27.01 | 617 |
| Apr 15 2024 | 27.70 | 0.25 | 0.91% | 27.54 | 27.92 | 27.168 | 2,129 |
| Apr 12 2024 | 27.45 | 0.39 | 1.44% | 26.89 | 27.89 | 26.30 | 5,394 |
| Apr 11 2024 | 27.06 | -0.14 | -0.51% | 27.17 | 28.3699 | 26.00 | 11,862 |
| Apr 10 2024 | 27.20 | -2.90 | -9.63% | 29.84 | 30.18 | 27.00 | 10,321 |
| Apr 09 2024 | 30.10 | 0.00 | 0.00% | 30.10 | 30.2158 | 29.80 | 3,215 |
| Apr 08 2024 | 30.10 | 0.43 | 1.45% | 29.64 | 30.10 | 29.55 | 2,184 |
| Apr 05 2024 | 29.67 | -0.10 | -0.34% | 29.80 | 30.10 | 29.56 | 1,158 |
| Apr 04 2024 | 29.77 | -0.63 | -2.07% | 30.25 | 30.25 | 29.77 | 2,617 |
| Apr 03 2024 | 30.40 | 0.40 | 1.33% | 30.27 | 30.48 | 30.10 | 3,920 |
| Apr 02 2024 | 30.00 | -0.58 | -1.90% | 30.21 | 30.21 | 29.85 | 3,089 |
| Apr 01 2024 | 30.58 | 0.08 | 0.26% | 30.24 | 30.63 | 30.20 | 2,066 |
| Mar 28 2024 | 30.50 | 0.03 | 0.10% | 30.65 | 30.65 | 30.06 | 3,370 |
| Mar 27 2024 | 30.47 | -0.29 | -0.94% | 30.76 | 31.25 | 30.45 | 3,502 |
| Mar 26 2024 | 30.76 | 0.79 | 2.64% | 30.05 | 30.99 | 29.5149 | 12,287 |
| Mar 25 2024 | 29.97 | -0.63 | -2.06% | 30.60 | 30.9999 | 29.97 | 2,390 |
| Mar 22 2024 | 30.60 | 0.10 | 0.33% | 30.40 | 30.68 | 30.40 | 1,724 |
| Mar 21 2024 | 30.50 | 0.00 | 0.00% | 30.60 | 30.60 | 30.35 | 3,128 |
| Mar 20 2024 | 30.50 | 0.75 | 2.52% | 29.81 | 30.73 | 29.50 | 4,697 |
| Mar 19 2024 | 29.75 | -1.22 | -3.94% | 30.99 | 30.99 | 29.50 | 8,068 |
| Mar 18 2024 | 30.97 | -0.23 | -0.74% | 30.78 | 31.015 | 30.587 | 4,180 |
| Mar 15 2024 | 31.20 | 1.82 | 6.19% | 29.14 | 31.25 | 29.14 | 11,806 |
| Mar 14 2024 | 29.38 | -1.41 | -4.58% | 30.78 | 30.95 | 29.05 | 10,930 |
| Mar 13 2024 | 30.79 | 0.19 | 0.62% | 30.36 | 30.80 | 30.2001 | 2,197 |
| Mar 12 2024 | 30.60 | 0.05 | 0.16% | 30.60 | 30.74 | 30.286 | 2,686 |
| Mar 11 2024 | 30.55 | 0.68 | 2.28% | 29.70 | 30.55 | 29.23 | 5,142 |
| Mar 08 2024 | 29.87 | -0.13 | -0.43% | 30.00 | 30.00 | 29.545 | 909 |
| Mar 07 2024 | 30.00 | -0.25 | -0.83% | 30.24 | 30.25 | 29.16 | 7,440 |
| Mar 06 2024 | 30.25 | -0.10 | -0.33% | 30.35 | 30.35 | 29.20 | 2,044 |
| Mar 05 2024 | 30.35 | -0.31 | -1.01% | 30.29 | 30.40 | 30.05 | 1,569 |
| Mar 04 2024 | 30.66 | -0.14 | -0.45% | 30.94 | 30.94 | 29.77 | 2,406 |
| Mar 01 2024 | 30.80 | 0.45 | 1.48% | 30.38 | 30.80 | 30.00 | 2,728 |
| Feb 29 2024 | 30.35 | -0.20 | -0.65% | 30.72 | 30.79 | 30.35 | 850 |
| Feb 28 2024 | 30.55 | -0.29 | -0.94% | 30.65 | 30.65 | 30.185 | 2,604 |
| Feb 27 2024 | 30.84 | 0.36 | 1.20% | 30.90 | 30.9001 | 30.84 | 886 |
| Feb 26 2024 | 30.475 | -0.48 | -1.53% | 30.415 | 30.475 | 30.415 | 695 |
| Feb 23 2024 | 30.95 | 0.20 | 0.65% | 31.00 | 31.00 | 28.41 | 1,997 |
| Feb 22 2024 | 30.75 | 0.75 | 2.50% | 30.53 | 31.58 | 29.95 | 13,519 |
| Feb 21 2024 | 30.00 | -0.35 | -1.15% | 30.35 | 30.35 | 29.55 | 3,595 |
| Feb 20 2024 | 30.35 | -0.66 | -2.13% | 31.01 | 31.15 | 30.30 | 7,075 |
| Feb 16 2024 | 31.01 | 0.47 | 1.54% | 30.20 | 31.40 | 30.11 | 2,340 |
| Feb 15 2024 | 30.54 | 0.31 | 1.03% | 30.14 | 30.54 | 30.14 | 2,857 |
| Feb 14 2024 | 30.23 | 0.73 | 2.47% | 29.22 | 30.23 | 29.10 | 4,929 |
| Feb 13 2024 | 29.50 | 0.13 | 0.44% | 29.04 | 29.50 | 29.04 | 1,717 |
| Feb 12 2024 | 29.37 | 0.16 | 0.55% | 28.73 | 29.51 | 28.73 | 2,714 |
| Feb 09 2024 | 29.21 | 0.01 | 0.03% | 28.82 | 29.25 | 27.7481 | 1,650 |
| Feb 08 2024 | 29.20 | 0.33 | 1.14% | 28.89 | 29.20 | 28.50 | 749 |
| Feb 07 2024 | 28.87 | -0.37 | -1.26% | 29.12 | 29.12 | 27.26 | 4,447 |
| Feb 06 2024 | 29.2382 | -0.41 | -1.39% | 29.33 | 29.33 | 29.1201 | 1,622 |
| Feb 05 2024 | 29.65 | 0.17 | 0.58% | 29.17 | 29.70 | 29.17 | 2,071 |
| Feb 02 2024 | 29.48 | -0.30 | -1.01% | 29.12 | 29.90 | 29.12 | 3,636 |
| Feb 01 2024 | 29.78 | -0.19 | -0.63% | 29.99 | 29.99 | 29.55 | 1,740 |
| Jan 31 2024 | 29.97 | 0.23 | 0.77% | 29.50 | 29.99 | 29.203 | 1,884 |
| Jan 30 2024 | 29.74 | -0.15 | -0.50% | 29.94 | 30.00 | 29.22 | 3,872 |
| Jan 29 2024 | 29.89 | -0.66 | -2.16% | 30.03 | 30.55 | 29.00 | 8,856 |
