UBSH

Union Bankshares Corporation Historical Stock Prices

$23.86
*  
0.04
0.17%
Get UBSH Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading UBSH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  23.92  24.06  23.64  23.86 378,433
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
08/26/2014 23.97 24.05 23.834 24 132,136
08/25/2014 24 24.08 23.76 24 56,860
08/22/2014 24 24.02 23.86 23.9 79,949
08/21/2014 23.89 24 23.51 24 114,844
08/20/2014 24.02 24.04 23.76 23.93 49,484
08/19/2014 24.16 24.25 24.03 24.1 53,071
08/18/2014 24.03 24.27 23.848 24.22 81,464
08/15/2014 24.25 24.25 23.58 23.75 163,486
08/14/2014 24.21 24.26 24.08 24.12 50,047
08/13/2014 24.37 24.59 24.21 24.25 58,426
08/12/2014 24.39 24.48 24.26 24.45 133,779
08/11/2014 24.33 24.65 24.28 24.53 88,250
08/08/2014 24.16 24.4 24.05 24.27 83,804
08/07/2014 24.16 24.56 23.85 24.18 185,283
08/06/2014 23.65 24.21 23.65 24.06 154,311
08/05/2014 23.49 23.798 23.27 23.35 77,858
08/04/2014 23.71 24.062 23.27 23.54 69,551
08/01/2014 23.99 24.1499 23.46 23.57 84,925
07/31/2014 23.99 24.166 23.76 23.88 116,704
07/30/2014 24.17 24.45 24 24.22 68,040
07/29/2014 23.96 24.13 23.7401 24.02 72,191
07/28/2014 24.33 24.33 23.8 23.86 55,178
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
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?