UBSH

Union Bankshares Corporation Historical Stock Prices

$21.93
*  
0.24
1.11%
Get UBSH Alerts
*Delayed - data as of Jun. 2, 2015  -  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 01-MAR-2015 TO 01-JUN-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  21.56  22.11  21.56  21.93 86,192
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
04/27/2015 21.9 22.2 21.49 21.75 105,975
04/24/2015 21.85 21.932 21.6 21.81 61,739
04/23/2015 21.45 21.87 21.37 21.81 158,036
04/22/2015 21.2 21.59 21.11 21.56 214,178
04/21/2015 21.36 21.44 21.05 21.25 256,827
04/20/2015 21.2 22.17 21.01 21.41 258,743
04/17/2015 22.59 22.85 22.15 22.19 98,861
04/16/2015 22.56 22.78 22.45 22.73 38,172
04/15/2015 22.55 22.77 22.1501 22.56 81,700
04/14/2015 22.68 22.68 22.32 22.42 142,166
04/13/2015 22.41 22.8 22.41 22.67 41,186
04/10/2015 22.51 22.56 22.4 22.5 32,802
04/09/2015 22.58 22.59 22.36 22.49 53,513
04/08/2015 22.27 22.55 22.24 22.45 60,835
04/07/2015 22.35 22.5 22.27 22.28 71,175
04/06/2015 22.23 22.49 22.23 22.42 77,440
04/02/2015 22.46 22.82 22.45 22.47 73,077
04/01/2015 22.12 22.45 21.94 22.42 127,843
03/31/2015 22.36 22.42 22.13 22.21 74,667
03/30/2015 22.32 22.62 22.18 22.47 212,677
03/27/2015 22.25 22.36 21.99 22.27 136,997
03/26/2015 22.16 22.47 22.08 22.24 116,878
03/25/2015 22.84 22.92 22.16 22.16 121,090
03/24/2015 22.71 23 22.51 22.82 62,475
03/23/2015 22.75 22.9 22.55 22.74 60,412
03/20/2015 22.67 22.9825 22.16 22.85 160,331
03/19/2015 22.6 22.78 22.4 22.52 64,810
03/18/2015 22.56 22.8999 22.29 22.69 128,009
03/17/2015 22.65 22.75 22.3833 22.64 85,265
03/16/2015 22.69 22.85 22.52 22.69 295,581
03/13/2015 22.56 22.68 22.31 22.58 77,464
03/12/2015 21.68 22.65 21.64 22.53 455,725
03/11/2015 21.25 21.43 21.12 21.38 69,393
03/10/2015 21.44 21.44 21.02 21.26 58,475
03/09/2015 21.5 21.68 21.45 21.59 85,306
03/06/2015 21.32 21.75 21.295 21.43 138,941
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
*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?