UBSH - Union Bankshares Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201836.7536.9836.6536.7836.78203,600
Apr 20, 201836.1936.6836.1936.5536.55320,800
Apr 19, 201835.9036.3934.9936.3336.33379,400
Apr 18, 201836.3336.4435.9735.9935.99185,400
Apr 17, 201836.5636.6035.9236.1936.19250,100
Apr 16, 201836.5336.6136.1336.4336.43266,900
Apr 13, 201836.8536.8536.1636.2836.28175,200
Apr 12, 201836.5336.9335.2636.7536.75212,500
Apr 11, 201836.2236.4635.0336.3436.34129,500
Apr 10, 201836.3636.7336.0636.6136.61245,000
Apr 09, 201836.4036.5835.8835.8835.88271,600
Apr 06, 201836.5636.9135.6536.0736.07278,600
Apr 05, 201836.4036.9336.3036.8436.84255,600
Apr 04, 201836.0036.7736.0036.5736.57275,800
Apr 03, 201836.4936.7236.1536.4136.41435,200
Apr 02, 201836.7136.9235.2736.3536.35295,500
Mar 29, 201837.0337.0334.7736.7136.71359,700
Mar 28, 201836.6437.1735.8736.8936.89253,800
Mar 27, 201837.4137.4136.4536.6336.63454,600
Mar 26, 201836.8637.2335.4437.2137.21333,300
Mar 23, 201837.9337.9336.3136.3136.31413,500
Mar 22, 201838.7438.7437.8337.8637.86408,000
Mar 21, 201838.8639.1838.6138.9038.90425,500
Mar 20, 201839.2039.2538.7638.7838.78642,200
Mar 19, 201839.5039.5538.7439.1539.15647,200
Mar 16, 201839.3339.8039.2939.5839.582,478,000
Mar 15, 201839.2839.4939.1539.2739.27690,800
Mar 14, 201839.7139.7339.2739.2739.27909,700
Mar 13, 201839.3939.7739.0739.7139.71642,700
Mar 12, 201839.3939.5239.0739.1039.10841,100
Mar 09, 201839.0039.4138.8939.4039.40650,600
Mar 08, 201839.2839.3538.5838.8538.85388,700
Mar 07, 201838.7339.3038.7339.1339.13835,100
Mar 06, 201838.1339.0537.9739.0139.01863,900
Mar 05, 201837.5638.1736.0838.0638.061,130,000
Mar 02, 201837.4438.0937.0638.0038.00395,700
Mar 01, 201837.3437.9536.8937.6237.62342,000
Feb 28, 201838.0138.3637.3637.3837.38399,700
Feb 27, 201838.5638.9837.8537.9037.90451,000
Feb 26, 201838.1338.6437.9238.6438.64449,700
Feb 23, 201837.6037.9537.2437.9537.95439,400
Feb 22, 201838.4138.4137.2337.4037.40476,800
Feb 21, 201837.7738.4737.7738.2538.25397,600
Feb 20, 201838.0638.5437.5637.7137.71314,400
Feb 16, 201837.8538.5337.8538.2938.29380,500
Feb 15, 201837.7938.0937.5038.0538.05381,600
Feb 14, 201836.8337.6636.8337.5937.59188,500
Feb 13, 201836.6737.1336.6137.0737.07346,700
Feb 12, 201836.6936.9536.1136.7236.72393,500
Feb 09, 201836.1536.7835.5536.5536.55343,700
Feb 08, 201836.9937.2235.6935.7035.70201,200
Feb 07, 201836.3337.1936.3136.8136.81360,500
Feb 06, 201835.1936.5335.0636.3636.36415,000
Feb 05, 201837.3037.8635.9835.9835.98421,000
Feb 05, 20180.21 Dividend
Feb 02, 201838.0938.3237.8037.8437.63266,200
Feb 01, 201837.7538.2537.5538.2438.03537,700
Jan 31, 201838.0138.2537.7437.7537.54258,400
Jan 30, 201838.1038.3937.8437.8837.67423,200
Jan 29, 201838.4738.6838.0238.2538.04340,400
Jan 26, 201838.3138.5538.0938.3538.141,353,700
Jan 25, 201838.9638.9638.0938.1037.89872,900
Jan 24, 201838.1538.4537.8238.1137.903,764,500
Jan 23, 201838.4139.1038.1739.0138.79220,100
Jan 22, 201838.9038.9938.5038.8038.58252,200
Jan 19, 201838.1038.8038.0238.7938.57259,500
Jan 18, 201838.6138.6938.0438.2538.04165,000
Jan 17, 201838.5638.6538.0238.6438.43255,300
Jan 16, 201838.4438.8538.1138.4538.24363,400
Jan 12, 201838.2438.4937.8938.2538.04165,300
Jan 11, 201837.1338.0836.8238.0537.84213,900
Jan 10, 201836.5137.3136.4337.0136.80321,500
Jan 09, 201836.1536.7336.1436.5636.36198,800
Jan 08, 201835.7036.1435.5036.0935.89361,600
Jan 05, 201835.8936.3235.7135.9235.72231,100
Jan 04, 201835.9836.5935.7335.7735.57207,900
Jan 03, 201835.9736.3035.4935.8335.63317,500
Jan 02, 201836.4036.7735.6836.0435.84291,200
Dec 29, 201736.9037.0136.1736.1735.97238,700
Dec 28, 201736.8737.2336.5436.7736.57162,300
Dec 27, 201737.0737.1236.6736.7436.54149,500
Dec 26, 201737.1837.3436.7037.0636.85151,600
Dec 22, 201736.8637.2036.7037.1736.96192,800
Dec 21, 201736.9737.1836.7236.8736.67133,300
Dec 20, 201737.4937.4936.6536.8036.60122,700
Dec 19, 201737.6537.7136.8537.1036.89215,700
Dec 18, 201737.7337.9037.3237.5937.38158,400
Dec 15, 201736.3137.4236.1337.0936.88321,200
Dec 14, 201736.3136.6335.9836.2536.05357,000
Dec 13, 201736.0536.6135.7936.1835.98267,800
Dec 12, 201735.7936.1635.6936.0035.80191,400
Dec 11, 201736.5336.6235.6935.7835.58228,900
Dec 08, 201737.4637.4636.4036.5436.34307,000
Dec 07, 201737.4737.6036.9937.2437.03374,900
Dec 06, 201737.6938.1237.5737.6237.41466,300
Dec 05, 201738.3238.6137.6437.7737.56382,000
Dec 04, 201738.5539.0238.0238.2037.99226,900
Dec 01, 201737.7037.9436.8837.8537.64464,600
Nov 30, 201737.7638.0537.1537.6937.48638,900
Nov 29, 201736.6737.9035.9937.4437.23202,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...