UBSH - Union Bankshares Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201840.6441.6240.5141.4541.451,050,800
Jul 19, 201841.4641.8640.5140.7640.76643,600
Jul 18, 201840.1542.7439.7041.6041.601,091,600
Jul 17, 201839.6239.8939.5439.5739.57283,400
Jul 16, 201839.1939.6739.1039.6339.63338,500
Jul 13, 201839.3439.5238.8638.9438.94299,600
Jul 12, 201840.1940.1939.0039.3539.35286,000
Jul 11, 201840.2640.5739.8339.8739.87294,800
Jul 10, 201840.8541.0040.0540.3640.36532,000
Jul 09, 201839.7540.7739.7540.7140.71372,000
Jul 06, 201839.4439.9839.3139.7539.75333,300
Jul 05, 201839.5339.6539.2539.5239.52327,200
Jul 03, 201839.5840.3239.4139.4339.43195,200
Jul 02, 201838.7839.7238.5339.7139.71358,900
Jun 29, 201839.6939.9038.8638.8838.88268,100
Jun 28, 201839.9940.3939.3639.4239.42479,800
Jun 27, 201840.6840.7439.9039.9139.91493,900
Jun 26, 201840.8540.8540.3240.6940.69331,600
Jun 25, 201840.8741.1040.5640.8540.85341,400
Jun 22, 201841.5041.6040.7741.1741.171,670,900
Jun 21, 201841.5541.9839.6741.4241.42417,100
Jun 20, 201841.1541.7441.1541.6841.68379,800
Jun 19, 201840.2541.2340.2541.0741.07583,700
Jun 18, 201840.1840.8139.7640.5240.52696,200
Jun 15, 201840.2640.8039.8840.2140.212,483,700
Jun 14, 201841.1641.1640.3540.4840.48895,500
Jun 13, 201841.0941.6240.6940.9640.96850,700
Jun 12, 201841.8242.0540.8140.9940.99486,300
Jun 11, 201842.2942.6041.5741.8241.82471,800
Jun 08, 201841.9942.2941.8942.1242.12430,500
Jun 07, 201842.0042.3141.4542.0142.01560,600
Jun 06, 201841.5541.9741.5341.9641.96513,000
Jun 05, 201841.6441.9241.2141.3241.32457,700
Jun 04, 201841.5141.8241.1841.7441.74438,300
Jun 01, 201841.3542.0041.0641.4441.44285,600
May 31, 201841.2641.7741.0041.1041.10469,700
May 30, 201840.5541.4440.3441.3841.38344,400
May 29, 201840.8741.0940.2540.3240.32335,800
May 25, 201841.0141.6440.8341.1341.13262,100
May 24, 201841.2841.2840.4041.1441.14302,400
May 23, 201841.1841.4740.6641.4541.45419,900
May 22, 201841.3741.8041.2741.3141.31293,700
May 21, 201840.6141.4040.4941.3441.34419,100
May 18, 201841.1641.1640.4840.5240.52315,300
May 17, 201840.8541.2040.4341.0541.05373,300
May 16, 201840.4940.9238.3040.7640.76258,600
May 15, 201840.4640.8540.2940.6440.64322,800
May 14, 201840.3040.5240.0740.4740.47468,900
May 11, 201840.5040.6340.0840.3440.34201,300
May 10, 201840.3040.5939.8640.4140.41281,400
May 10, 20180.21 Dividend
May 09, 201840.0040.6639.8940.3840.17399,100
May 08, 201839.2540.0039.1739.9739.76338,200
May 07, 201839.0539.4438.7039.1538.95191,200
May 04, 201838.3839.4338.2839.0238.82203,400
May 03, 201838.7438.9438.3438.6038.40493,700
May 02, 201838.4739.1538.1638.7438.54488,800
May 01, 201837.8138.5237.3938.4738.27352,200
Apr 30, 201838.4638.5837.8037.8137.61380,200
Apr 27, 201838.3938.8538.2238.4538.25390,400
Apr 26, 201838.4938.7638.1638.4738.27486,500
Apr 25, 201837.8738.6837.7938.4738.27796,600
Apr 24, 201836.9337.8036.6637.6937.49463,200
Apr 23, 201836.7536.9836.6536.7836.59203,600
Apr 20, 201836.1936.6836.1936.5536.36320,800
Apr 19, 201835.9036.3934.9936.3336.14379,400
Apr 18, 201836.3336.4435.9735.9935.80185,400
Apr 17, 201836.5636.6035.9236.1936.00250,100
Apr 16, 201836.5336.6136.1336.4336.24266,900
Apr 13, 201836.8536.8536.1636.2836.09175,200
Apr 12, 201836.5336.9335.2636.7536.56212,500
Apr 11, 201836.2236.4635.0336.3436.15129,500
Apr 10, 201836.3636.7336.0636.6136.42245,000
Apr 09, 201836.4036.5835.8835.8835.69271,600
Apr 06, 201836.5636.9135.6536.0735.88278,600
Apr 05, 201836.4036.9336.3036.8436.65255,600
Apr 04, 201836.0036.7736.0036.5736.38275,800
Apr 03, 201836.4936.7236.1536.4136.22435,200
Apr 02, 201836.7136.9235.2736.3536.16295,500
Mar 29, 201837.0337.0334.7736.7136.52359,700
Mar 28, 201836.6437.1735.8736.8936.70253,800
Mar 27, 201837.4137.4136.4536.6336.44454,600
Mar 26, 201836.8637.2335.4437.2137.02333,300
Mar 23, 201837.9337.9336.3136.3136.12413,500
Mar 22, 201838.7438.7437.8337.8637.66408,000
Mar 21, 201838.8639.1838.6138.9038.70425,500
Mar 20, 201839.2039.2538.7638.7838.58642,200
Mar 19, 201839.5039.5538.7439.1538.95647,200
Mar 16, 201839.3339.8039.2939.5839.372,478,000
Mar 15, 201839.2839.4939.1539.2739.07690,800
Mar 14, 201839.7139.7339.2739.2739.07909,700
Mar 13, 201839.3939.7739.0739.7139.50642,700
Mar 12, 201839.3939.5239.0739.1038.90841,100
Mar 09, 201839.0039.4138.8939.4039.20650,600
Mar 08, 201839.2839.3538.5838.8538.65388,700
Mar 07, 201838.7339.3038.7339.1338.93835,100
Mar 06, 201838.1339.0537.9739.0138.81863,900
Mar 05, 201837.5638.1736.0838.0637.861,130,000
Mar 02, 201837.4438.0937.0638.0037.80395,700
Mar 01, 201837.3437.9536.8937.6237.42342,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...