UBSH

Union Bankshares Corporation Historical Stock Prices

$24.4
*  
0.21
0.87%
Get UBSH Alerts
*Delayed - data as of Jul. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.29  24.41  24.08  24.40 111,275
07/28/2015 24.29 24.41 24.08 24.4 111,375
07/27/2015 23.99 24.22 23.99 24.19 102,060
07/24/2015 24.2 24.4 24.05 24.25 161,714
07/23/2015 24.13 24.42 24.04 24.24 223,645
07/22/2015 23.65 24.43 23.65 24 204,789
07/21/2015 23.46 23.86 23.1 23.27 71,583
07/20/2015 23.53 23.63 23.35 23.44 68,119
07/17/2015 23.69 23.69 23.29 23.46 69,571
07/16/2015 23.71 23.9 23.55 23.6 82,256
07/15/2015 23.64 23.87 23.45 23.68 92,329
07/14/2015 23.62 23.67 23.43 23.6 62,310
07/13/2015 23.53 23.72 23.47 23.66 126,714
07/10/2015 23.32 23.615 23.084 23.43 214,966
07/09/2015 23.23 23.43 23.04 23.04 76,995
07/08/2015 22.79 23.07 22.7 22.91 95,640
07/07/2015 23.18 23.18 22.75 22.99 86,891
07/06/2015 22.99 23.42 22.8 23.28 55,466
07/02/2015 23.68 23.68 22.97 23.16 67,829
07/01/2015 23.51 23.68 23.27 23.65 118,837
06/30/2015 23.33 23.49 23 23.24 79,061
06/29/2015 23.51 23.67 23.14 23.14 104,015
06/26/2015 23.48 23.75 23.23 23.68 511,933
06/25/2015 23.39 23.57 23.2 23.35 107,401
06/24/2015 23.7 23.72 23.27 23.35 114,543
06/23/2015 23.28 23.71 23.28 23.7 110,726
06/22/2015 23.4 23.64 23.26 23.33 70,412
06/19/2015 22.9 23.36 22.74 23.19 195,070
06/18/2015 22.83 23.08 22.67 22.97 109,520
06/17/2015 22.88 22.91 22.55 22.73 109,812
06/16/2015 22.49 22.84 22.0852 22.77 80,787
06/15/2015 22.53 22.82 21.9 22.6 108,160
06/12/2015 22.7 22.794 22.47 22.65 52,960
06/11/2015 22.61 22.84 22.16 22.74 62,752
06/10/2015 22.15 22.78 22.0001 22.62 194,759
06/09/2015 22.17 22.27 22.01 22.14 66,923
06/08/2015 22.08 22.25 22.07 22.1 82,123
06/05/2015 21.96 22.27 21.68 22.19 82,919
06/04/2015 22.06 22.24 21.7 21.88 69,611
06/03/2015 21.95 22.4 21.95 22.22 125,689
06/02/2015 21.56 22.11 21.56 21.93 86,392
06/01/2015 21.8 21.8 21.35 21.69 76,178
05/29/2015 21.99 21.99 21.57 21.61 83,607
05/28/2015 22.03 22.04 21.83 21.97 48,597
05/27/2015 21.81 22.13 21.74 22.05 102,248
05/26/2015 21.84 21.92 21.65 21.75 133,808
05/22/2015 21.94 22.05 21.76 21.92 111,551
05/21/2015 21.99 22.05 21.91 22 64,461
05/20/2015 22.05 22.07 21.79 21.92 71,627
05/19/2015 22.02 22.16 21.93 22.03 63,407
05/18/2015 21.7 22.1 21.7 21.99 90,045
05/15/2015 21.85 21.85 21.45 21.66 102,987
05/14/2015 21.83 22.1199 21.8 21.89 53,412
05/13/2015 21.9 21.98 21.6 21.83 57,908
05/12/2015 21.89 22.07 21.57 22.02 86,990
05/11/2015 21.9 22.18 21.87 21.98 68,956
05/08/2015 22.15 22.15 21.86 21.99 57,574
05/07/2015 21.83 22.03 21.75 21.95 75,627
05/06/2015 21.63 21.9 21.525 21.87 151,197
05/05/2015 21.48 21.8 21.36 21.61 155,607
05/04/2015 21.57 21.782 21.43 21.51 99,066
05/01/2015 21.74 21.97 21.02 21.55 237,132
04/30/2015 21.86 22.406 21.66 21.76 262,395
04/29/2015 22.1 22.3899 21.97 22 57,180
04/28/2015 21.76 22.2299 21.72 22.16 78,189
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?