UBSH - Union Bankshares Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201835.1235.2934.1034.1234.12460,900
Oct 18, 201835.6636.1534.7735.3335.33676,200
Oct 17, 201835.1036.2334.6035.6535.65825,200
Oct 16, 201836.3437.2635.5536.2036.20344,000
Oct 15, 201836.0236.6035.7536.1836.18286,700
Oct 12, 201837.2237.8435.2136.0736.07496,700
Oct 11, 201838.3238.8837.3437.3737.37422,500
Oct 10, 201839.1539.3438.4938.5138.51406,900
Oct 09, 201838.7939.3638.4438.9738.97433,700
Oct 08, 201837.9439.0837.9438.9238.92402,300
Oct 05, 201838.4038.4037.3038.3238.32874,400
Oct 04, 201838.9639.5738.6438.9238.92241,000
Oct 03, 201838.0139.0537.9438.9638.96219,800
Oct 02, 201838.1538.3437.5237.8037.80145,400
Oct 01, 201838.6138.8638.0038.1438.14235,400
Sep 28, 201838.3438.8037.6538.5338.53432,700
Sep 27, 201839.0239.0538.3338.4238.42187,300
Sep 26, 201839.6739.7738.8738.9438.94145,600
Sep 25, 201839.6439.7038.0039.5839.58192,600
Sep 24, 201840.1540.1539.3039.5939.59239,300
Sep 21, 201841.0941.0940.0940.1440.14702,900
Sep 20, 201840.4541.1140.3341.0941.09289,600
Sep 19, 201840.1740.8140.1740.3840.38176,200
Sep 18, 201840.2340.4640.0640.2140.21247,900
Sep 17, 201840.8440.8839.9840.2240.22263,100
Sep 14, 201840.2440.8740.2440.7540.75232,700
Sep 13, 201840.7740.8740.2840.3940.39195,900
Sep 12, 201841.5941.6640.5940.6140.61170,500
Sep 11, 201841.7041.8841.3941.6641.66123,700
Sep 10, 201841.7842.1641.6541.6941.69111,400
Sep 07, 201842.2542.2541.4741.7741.77165,600
Sep 06, 201842.4242.5842.2342.2442.24199,400
Sep 05, 201842.2342.6342.2342.4142.41246,800
Sep 04, 201841.5942.3341.4742.3042.30212,700
Aug 31, 201841.2241.7241.1541.6041.60119,800
Aug 30, 201841.2541.6141.0841.3641.36239,300
Aug 29, 201841.4841.4940.8741.3741.37161,400
Aug 28, 201842.0142.0441.3541.4141.41122,300
Aug 27, 201842.2242.3941.7241.9441.94341,100
Aug 24, 201842.1542.3142.0642.0942.09165,000
Aug 23, 201842.1542.1941.8242.0242.02352,500
Aug 22, 201842.0042.3641.9242.1242.12174,900
Aug 21, 201841.7442.6441.7442.2942.29158,200
Aug 20, 201841.5541.9040.9741.7341.73174,200
Aug 17, 201841.1741.5041.1641.4041.40167,100
Aug 16, 201840.7641.7440.7641.2741.27219,300
Aug 15, 201841.0141.2940.6540.6740.67202,600
Aug 14, 201840.9341.4840.9341.1441.14269,100
Aug 13, 201840.8941.2640.5240.9240.92219,300
Aug 10, 201840.5740.9640.3740.7940.79186,100
Aug 09, 201840.7841.2040.7340.8040.80152,800
Aug 08, 201840.5941.0240.3340.8740.87132,800
Aug 07, 201840.5641.0240.5540.6040.60115,100
Aug 06, 201840.5240.6940.0740.4840.48105,000
Aug 03, 201840.6841.6440.5640.5740.57152,000
Aug 02, 201840.6841.5440.6541.3941.39288,300
Aug 02, 20180.23 Dividend
Aug 01, 201840.6841.1340.6741.0440.81189,600
Jul 31, 201840.6241.3939.9940.5140.28337,900
Jul 30, 201840.6840.9339.8640.4940.26249,300
Jul 27, 201841.1741.4240.5640.6340.40191,100
Jul 26, 201840.9141.5240.8941.2641.03370,800
Jul 25, 201841.6741.6740.4940.7940.56383,300
Jul 24, 201842.1342.1341.1941.3941.16420,700
Jul 23, 201841.4742.5441.4742.1541.91505,300
Jul 20, 201840.6441.6240.5141.4541.221,050,800
Jul 19, 201841.4641.8640.5140.7640.53643,600
Jul 18, 201840.1542.7439.7041.6041.371,091,600
Jul 17, 201839.6239.8939.5439.5739.35283,400
Jul 16, 201839.1939.6739.1039.6339.41338,500
Jul 13, 201839.3439.5238.8638.9438.72299,600
Jul 12, 201840.1940.1939.0039.3539.13286,000
Jul 11, 201840.2640.5739.8339.8739.65294,800
Jul 10, 201840.8541.0040.0540.3640.13532,000
Jul 09, 201839.7540.7739.7540.7140.48372,000
Jul 06, 201839.4439.9839.3139.7539.53333,300
Jul 05, 201839.5339.6539.2539.5239.30327,200
Jul 03, 201839.5840.3239.4139.4339.21195,200
Jul 02, 201838.7839.7238.5339.7139.49358,900
Jun 29, 201839.6939.9038.8638.8838.66268,100
Jun 28, 201839.9940.3939.3639.4239.20479,800
Jun 27, 201840.6840.7439.9039.9139.69493,900
Jun 26, 201840.8540.8540.3240.6940.46331,600
Jun 25, 201840.8741.1040.5640.8540.62341,400
Jun 22, 201841.5041.6040.7741.1740.941,670,900
Jun 21, 201841.5541.9839.6741.4241.19417,100
Jun 20, 201841.1541.7441.1541.6841.45379,800
Jun 19, 201840.2541.2340.2541.0740.84583,700
Jun 18, 201840.1840.8139.7640.5240.29696,200
Jun 15, 201840.2640.8039.8840.2139.982,483,700
Jun 14, 201841.1641.1640.3540.4840.25895,500
Jun 13, 201841.0941.6240.6940.9640.73850,700
Jun 12, 201841.8242.0540.8140.9940.76486,300
Jun 11, 201842.2942.6041.5741.8241.59471,800
Jun 08, 201841.9942.2941.8942.1241.88430,500
Jun 07, 201842.0042.3141.4542.0141.77560,600
Jun 06, 201841.5541.9741.5341.9641.72513,000
Jun 05, 201841.6441.9241.2141.3241.09457,700
Jun 04, 201841.5141.8241.1841.7441.51438,300
Jun 01, 201841.3542.0041.0641.4441.21285,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...