UBSH

Union Bankshares Corporation Historical Stock Prices

$21.56
*  
0.03
0.14%
Get UBSH Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  21.58  21.81  21.17  21.56 80,845
03/05/2015 21.58 21.81 21.17 21.56 80,845
03/04/2015 21.8 21.918 21.51 21.59 73,424
03/03/2015 21.81 22 21.64 21.89 175,212
03/02/2015 21.8 22.3 21.66 21.9 221,815
02/27/2015 21.94 22.43 21.84 21.87 138,095
02/26/2015 21.84 22.26 21.69 22 80,262
02/25/2015 21.92 22.03 21.7 21.91 61,094
02/24/2015 21.84 22.22 21.68 21.96 145,754
02/23/2015 21.37 21.87 21.34 21.86 116,879
02/20/2015 21.5 21.5 21.1 21.5 85,346
02/19/2015 21.42 21.54 21.277 21.45 47,875
02/18/2015 21.63 21.67 21.32 21.5 72,352
02/17/2015 21.93 22.364 21.62 21.67 110,235
02/13/2015 21.91 22.07 21.6 21.86 81,699
02/12/2015 21.44 21.99 21.44 21.9 65,039
02/11/2015 21.34 22.23 21.12 21.33 56,313
02/10/2015 21.81 22.392 21.25 21.52 70,511
02/09/2015 21.97 22.118 21.48 21.56 69,688
02/06/2015 22.08 22.45 21.91 22.1 89,974
02/05/2015 21.52 22.274 21.52 22.02 184,367
02/04/2015 21.23 22.072 21.18 21.41 128,412
02/03/2015 20.84 22.4 20.71 21.25 196,576
02/02/2015 20.02 20.75 20.02 20.7 152,891
01/30/2015 20.15 20.34 19.92 20 390,317
01/29/2015 21.28 21.28 19.92 20.42 478,009
01/28/2015 22.65 22.99 21.3704 21.73 270,956
01/27/2015 23.25 23.58 23.12 23.27 106,564
01/26/2015 23.44 23.79 22.93 23.55 99,570
01/23/2015 23.53 23.68 23.23 23.46 93,787
01/22/2015 22.81 23.73 22.5015 23.6 112,450
01/21/2015 22.73 23.07 22.5801 22.6 106,493
01/20/2015 23.23 23.286 22.76 22.8 93,052
01/16/2015 22.52 23.315 22.52 23.16 99,104
01/15/2015 22.85 23.02 22.555 22.62 105,401
01/14/2015 22.7 23.06 22.56 22.82 98,170
01/13/2015 22.89 23.23 22.59 22.88 161,396
01/12/2015 22.9 23 22.57 22.74 83,275
01/09/2015 23.42 23.42 22.9 22.97 64,175
01/08/2015 23.34 23.6 23.16 23.47 66,954
01/07/2015 23.35 23.52 23 23.16 70,070
01/06/2015 23.53 23.75 22.81 23.16 122,523
01/05/2015 23.63 23.783 23.39 23.51 96,181
01/02/2015 24.23 24.23 23.38 23.69 70,518
12/31/2014 24.23 24.49 24.04 24.08 70,822
12/30/2014 24.23 24.48 24.18 24.28 53,414
12/29/2014 24.27 24.44 23.67 24.34 148,286
12/26/2014 24.2 24.36 24.07 24.21 55,423
12/24/2014 24.29 24.3 23.67 24.2 49,864
12/23/2014 24.28 24.48 24.08 24.19 64,031
12/22/2014 23.97 24.19 23.72 24.18 79,016
12/19/2014 24.08 24.31 23.81 23.89 350,642
12/18/2014 23.77 24.2 23.54 24.15 138,822
12/17/2014 23.18 23.59 23 23.525 283,104
12/16/2014 23.05 23.48 23.05 23.18 221,657
12/15/2014 23.7 23.75 23.19 23.22 146,636
12/12/2014 23.58 23.94 23.49 23.55 85,531
12/11/2014 23.81 24.21 23.71 23.91 145,113
12/10/2014 24.14 24.4 23.55 23.65 135,046
12/09/2014 23.68 24.334 23.51 24.25 204,926
12/08/2014 23.86 24.24 23.775 23.86 198,605
12/05/2014 23.47 24.24 23.47 23.97 163,067
*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?