UBSH

Union Bankshares Corporation Historical Stock Prices

$23.04
*  
0.47
2%
Get UBSH Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading UBSH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UBSH After Hours
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  23.61  23.80  23.01  23.04 72,138
11/26/2014 23.49 23.58 23.38 23.51 51,298
11/25/2014 23.49 23.6 23.38 23.47 48,774
11/24/2014 23.14 23.46 23.05 23.42 104,769
11/21/2014 23.41 23.43 23.035 23.06 129,704
11/20/2014 23.05 23.16 23.03 23.14 142,801
11/19/2014 23.54 24.99 23.1 23.15 180,985
11/18/2014 23.6 23.84 23.485 23.49 170,191
11/17/2014 23.52 23.73 23.5 23.5 129,490
11/14/2014 23.52 23.5745 23.39 23.54 316,190
11/13/2014 23.55 23.7 23.35 23.51 118,084
11/12/2014 23.05 23.51 23.05 23.49 137,202
11/11/2014 23.18 23.39 23.0501 23.27 87,152
11/10/2014 22.77 23.17 22.77 23.15 164,850
11/07/2014 22.42 22.81 22.34 22.79 98,654
11/06/2014 22.27 22.56 22.16 22.45 120,599
11/05/2014 22.5 22.75 22.28 22.32 144,539
11/04/2014 22.3 22.97 22.28 22.39 179,999
11/03/2014 22.54 22.75 22.34 22.43 104,873
10/31/2014 22.86 22.86 22.37 22.48 207,784
10/30/2014 22.24 22.68 22.04 22.35 205,866
10/29/2014 21.94 22.43 21.68 22.28 209,555
10/28/2014 21.47 22.03 21.33 21.97 277,687
10/27/2014 21.04 21.677 20.78 21.38 250,819
10/24/2014 21.7 21.878 21.11 21.2 135,320
10/23/2014 21.81 22.485 21.53 21.64 336,732
10/22/2014 23.05 23.25 22.15 22.26 316,498
10/21/2014 23.22 23.44 22.84 23.42 128,723
10/20/2014 23.01 23.21 22.738 23.1 88,710
10/17/2014 23.55 23.55 22.9 23.08 184,174
10/16/2014 22.69 23.32 22.64 23.21 175,098
10/15/2014 22.75 23.1299 22.41 22.98 160,690
10/14/2014 23.17 23.69 22.93 23.11 164,717
10/13/2014 22.36 23.2 22.28 23.06 114,621
10/10/2014 22.16 22.8 22.058 22.34 103,561
10/09/2014 23.06 23.07 22.26 22.3 89,305
10/08/2014 22.46 23.15 22.44 23.1 82,947
10/07/2014 22.7 22.79 22.42 22.44 54,505
10/06/2014 23 23.02 22.77 22.8 61,464
10/03/2014 23.19 23.51 22.97 22.97 79,771
10/02/2014 22.64 23.12 22.64 22.92 76,837
10/01/2014 23.11 23.23 22.63 22.7 123,184
09/30/2014 23.28 23.35 23.06 23.1 227,104
09/29/2014 23 23.36 23 23.27 97,652
09/26/2014 22.97 23.24 22.85 23.17 393,444
09/25/2014 23.3 23.48 22.85 22.97 89,118
09/24/2014 23.37 23.46 23.21 23.39 61,851
09/23/2014 23.65 23.745 23.2 23.31 129,089
09/22/2014 23.9 24.03 23.62 23.69 88,680
09/19/2014 24.08 24.24 23.9 23.96 302,206
09/18/2014 23.66 24.06 23.52 24.05 231,530
09/17/2014 23.24 23.89 23.15 23.64 67,077
09/16/2014 23.66 23.78 23.42 23.49 109,332
09/15/2014 23.89 23.94 23.56 23.65 91,325
09/12/2014 23.92 24.06 23.64 23.86 378,533
09/11/2014 23.41 23.96 23.41 23.9 79,055
09/10/2014 23.24 23.63 23.24 23.54 74,219
09/09/2014 23.63 23.63 23.15 23.25 130,695
09/08/2014 23.53 23.78 23.53 23.74 123,510
09/05/2014 23.47 23.7 23.47 23.58 94,728
09/04/2014 23.76 23.9 21.86 23.63 157,031
09/03/2014 23.75 23.87 23.54 23.68 101,331
09/02/2014 23.7 23.92 23.55 23.7 136,151
08/29/2014 23.76 23.76 23.5 23.63 100,919
08/28/2014 23.82 23.82 23.55 23.64 182,465
08/27/2014 23.98 23.98 23.78 23.85 47,684
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?