UBSH

Union Bankshares Corporation Historical Stock Prices

$24.25
*  
0.12
0.49%
Get UBSH Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading UBSH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UBSH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.13  24.39  24.13  24.25 115,133
07/25/2014 24.13 24.39 24.13 24.25 115,133
07/24/2014 24.38 24.67 24.24 24.37 97,247
07/23/2014 24.5 24.63 24.34 24.39 117,222
07/22/2014 24.51 24.7 24.18 24.58 133,921
07/21/2014 24.65 24.78 24.52 24.7 92,047
07/18/2014 24.48 25.13 24.3 24.92 113,805
07/17/2014 24.87 25.02 24.328 24.57 132,624
07/16/2014 25.34 25.34 24.95 25.07 80,878
07/15/2014 25.11 25.38 25.06 25.2 96,128
07/14/2014 25.43 25.44 25.21 25.29 96,412
07/11/2014 25.22 25.4125 25.02 25.26 54,362
07/10/2014 25.17 25.51 25.08 25.3 123,823
07/09/2014 25.55 25.79 25.47 25.51 53,056
07/08/2014 25.73 25.89 25.4 25.51 116,934
07/07/2014 26 26.054 25.72 25.775 80,818
07/03/2014 25.7 26.23 25.7 26.1 73,773
07/02/2014 25.9 26.2 25.58 25.65 74,969
07/01/2014 25.64 26.21 25.64 25.96 165,532
06/30/2014 25.47 25.745 25.35 25.65 154,765
06/27/2014 25.9 26.18 25.43 25.43 687,430
06/26/2014 26.1 26.18 25.74 26.11 96,247
06/25/2014 25.7 26.1 25.58 26.09 134,592
06/24/2014 25.65 26.2 25.63 25.82 180,651
06/23/2014 25.87 26.202 25.63 25.77 94,999
06/20/2014 25.5 25.98 25.38 25.89 379,750
06/19/2014 25.63 25.63 25.3 25.35 107,194
06/18/2014 25.57 25.6 25.3 25.5 114,379
06/17/2014 25.2 25.77 25.2 25.55 128,297
06/16/2014 25.47 25.5 25.2 25.22 117,078
06/13/2014 25.89 25.9742 25.47 25.58 101,622
06/12/2014 26.14 26.22 25.59 25.74 100,897
06/11/2014 26.13 26.38 26.02 26.115 130,802
06/10/2014 26.25 26.41 26.1 26.29 124,362
06/09/2014 25.82 26.42 25.82 26.37 76,806
06/06/2014 25.8 26.14 25.42 25.88 118,945
06/05/2014 25.07 25.7 24.95 25.65 103,705
06/04/2014 24.9 25.17 24.888 25 76,085
06/03/2014 24.91 25.31 24.82 25.05 110,400
06/02/2014 25.06 25.21 24.62 24.97 89,827
05/30/2014 25.14 25.34 24.94 24.97 98,173
05/29/2014 25.23 25.38 24.99 25.02 71,277
05/28/2014 25.4 25.43 25.13 25.26 55,966
05/27/2014 25.25 25.77 25.24 25.53 156,208
05/23/2014 24.88 25.21 24.76 25.19 91,620
05/22/2014 24.71 24.97 24.71 24.8 74,203
05/21/2014 24.62 24.92 24.48 24.72 121,951
05/20/2014 24.86 24.86 24.34 24.59 141,722
05/19/2014 24.24 24.87 24.1686 24.85 81,997
05/16/2014 24.18 24.33 23.86 24.23 176,210
05/15/2014 24.4 24.55 23.87 24.27 170,840
05/14/2014 25.51 25.55 24.43 24.5 151,242
05/13/2014 25.91 25.99 25.6 25.63 139,832
05/12/2014 25.43 26.13 25.1701 25.91 153,788
05/09/2014 24.84 25.47 24.82 25.43 70,850
05/08/2014 25.46 25.51 24.96 25.03 82,648
05/07/2014 25.07 25.44 24.72 25.42 106,087
05/06/2014 25.1 25.38 25.02 25.07 265,394
05/05/2014 25.33 25.39 25.01 25.2 106,588
05/02/2014 25.61 25.91 25.39 25.5 121,465
05/01/2014 25.49 25.78 25.11 25.49 200,038
04/30/2014 25.69 25.98 25.27 25.59 162,975
04/29/2014 25.91 25.99 25.59 25.71 123,147
04/28/2014 25.84 26.4 25.62 25.79 93,819
04/25/2014 25.75 25.99 25.75 25.75 193,135
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?