Historical Prices for Union Bankshares Cp (UBSH)

Analyst Recommendations for UBSH

Watch the video to learn about the probability of Union Bankshares Cp (UBSH) Chart Signal as of May 24 2013

Hotstocked Precision will calculate the probabilities of Union Bankshares Cp (UBSH)

Rating:
Size: 656KB
Version: 1.1
Platform: Win/Mac
Downloads:
FREE DOWNLOAD
Company
Symbol:   Symbol Lookup  |  Recent Quotes powered by
  quotemedia.com
Historical Data for Union First Market Bankshares Corporation (UBSH) 
$ 20.20   0.11 (+0.55%) Volume: 56.87 k 4:37 PM EDT May 23, 2013
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/23/13 19.90 20.25 19.90 20.20 56,873 0.11 0.55% 20.20 1.15 m 392
05/22/13 20.09 20.2199 19.92 20.09 55,784 -0.04 -0.20% 20.09 1.12 m 408
05/21/13 20.24 20.25 20.06 20.13 17,589 -0.11 -0.54% 20.13 354.92 k 121
05/20/13 20.17 20.27 20.03 20.24 34,664 0.06 0.30% 20.24 700.72 k 264
05/17/13 20.08 20.25 20.01 20.18 420,038 0.13 0.65% 20.18 8.46 m 391
05/16/13 20.06 20.135 19.94 20.05 249,343 -0.06 -0.30% 20.05 4.99 m 137
05/15/13 19.88 20.20 19.88 20.11 34,935 0.230005 1.16% 20.11 698.88 k 211
05/14/13 19.94 20.04 19.94 20.01 28,434 0.01987 0.10% 19.88 568.7 k 164
05/13/13 20.09 20.15 19.5201 19.99 98,784 -0.05961 -0.30% 19.8601 1.97 m 349
05/10/13 19.53 21.40 19.53 20.05 170,875 0.596102 3.08% 19.9197 3.51 m 821
05/09/13 19.24 19.64 19.24 19.45 44,461 0.243408 1.28% 19.3236 865.57 k 291
05/08/13 19.02 19.37 18.95 19.205 24,616 0.144058 0.76% 19.0802 471.34 k 157
05/07/13 18.62 19.125 18.55 19.06 32,227 0.447076 2.42% 18.9362 608.82 k 213
05/06/13 18.48 18.74 18.39 18.61 25,631 0.129156 0.70% 18.4891 475.69 k 203
05/03/13 18.82 19.44 18.401 18.48 44,487 -0.099351 -0.54% 18.3599 826.89 k 265
05/02/13 18.26 18.82 18.20 18.58 35,229 0.327856 1.81% 18.4593 653.41 k 203
05/01/13 18.80 18.80 18.05 18.25 88,992 -0.655712 -3.49% 18.1314 1.63 m 489
04/30/13 18.59 18.91 18.54 18.91 23,051 0.238441 1.29% 18.7871 434.58 k 129
04/29/13 18.46 18.80 18.46 18.67 32,173 0.208636 1.14% 18.5487 600.26 k 205
04/26/13 18.77 18.81 18.12 18.46 40,837 -0.307986 -1.65% 18.3401 754.27 k 250
04/25/13 18.56 18.985 18.34 18.77 122,340 0.298051 1.62% 18.6481 2.3 m 574
04/24/13 18.90 18.90 18.35 18.47 44,225 -0.496752 -2.64% 18.35 824.06 k 320
04/23/13 18.72 18.97 18.56 18.97 39,247 0.337791 1.83% 18.8468 737.36 k 281
04/22/13 18.58 18.77 18.30 18.63 31,220 -0.009935 -0.05% 18.509 578.46 k 257
04/19/13 18.46 18.85 18.42 18.64 37,610 0.09935 0.54% 18.5189 699.04 k 243
04/18/13 18.50 18.67 18.35 18.54 47,832 0.129156 0.71% 18.4195 885.49 k 301
04/17/13 18.39 18.92 18.20 18.41 41,304 -0.089416 -0.49% 18.2904 759.94 k 323
04/16/13 18.43 18.5998 18.25 18.50 43,098 0.258311 1.43% 18.3798 793.71 k 292
04/15/13 18.94 19.084 18.01 18.24 49,958 -0.834542 -4.40% 18.1215 919.94 k 356
04/12/13 19.10 19.19 18.91 19.08 31,742 -0.029805 -0.16% 18.956 604.63 k 208
04/11/13 19.23 19.44 19.07 19.11 32,621 -0.198701 -1.04% 18.9858 624.43 k 246
04/10/13 18.92 19.38 18.92 19.31 39,114 0.437141 2.33% 19.1845 752.96 k 303
04/09/13 19.01 19.25 18.85 18.87 32,503 -0.168895 -0.89% 18.7474 617.29 k 201
04/08/13 19.02 19.09 18.705 19.04 33,486 0.009935 0.05% 18.9163 634.4 k 187
04/05/13 18.91 19.14 18.75 19.03 21,844 -0.208636 -1.09% 18.9064 415.21 k 163
04/04/13 19.31 19.40 19.01 19.24 31,187 0.00 0.00% 19.115 597.28 k 178
04/03/13 19.51 19.51 19.00 19.24 53,574 -0.17883 -0.93% 19.115 1.03 m 313
04/02/13 19.42 19.69 19.15 19.42 65,645 0.029805 0.15% 19.2938 1.28 m 455
04/01/13 19.50 19.53 19.08 19.39 92,625 -0.168896 -0.87% 19.264 1.79 m 650
03/28/13 19.86 19.92 19.56 19.56 46,402 -0.208635 -1.06% 19.4329 911.91 k 177
03/27/13 19.77 19.86 19.645 19.77 39,016 -0.069546 -0.35% 19.6416 770.18 k 218
03/26/13 19.87 19.98 19.69 19.84 55,688 0.109286 0.56% 19.7111 1.1 m 297
03/25/13 19.97 20.01 19.67 19.73 54,630 -0.109286 -0.55% 19.6018 1.08 m 390
03/22/13 19.90 19.99 19.80 19.84 24,893 0.039741 0.20% 19.7111 494.52 k 185
03/21/13 19.85 20.03 19.76 19.80 54,376 -0.129156 -0.65% 19.6714 1.08 m 329
03/20/13 19.87 20.25 19.85 19.93 32,718 0.158961 0.81% 19.8005 653.56 k 236
03/19/13 19.64 19.82 19.58 19.77 36,155 0.11922 0.61% 19.6416 713.72 k 269
03/18/13 19.65 19.84 19.58 19.65 33,224 -0.15896 -0.81% 19.5223 654.47 k 254
03/15/13 19.68 19.87 19.59 19.81 80,606 0.17883 0.92% 19.6813 1.59 m 264
03/14/13 19.60 19.93 19.55 19.63 62,816 0.11922 0.62% 19.5025 1.23 m 422
03/13/13 19.54 19.59 19.45 19.51 39,305 0.00 0.00% 19.3832 766.97 k 281
03/12/13 19.53 19.59 19.40 19.51 78,468 0.009935 0.05% 19.3832 1.53 m 434
03/11/13 19.62 19.64 19.43 19.50 68,795 -0.09935 -0.51% 19.3733 1.34 m 419
03/08/13 19.45 19.87 19.40 19.60 102,010 0.298051 1.55% 19.4727 2.01 m 657
03/07/13 19.03 19.32 18.9001 19.30 69,038 0.208636 1.10% 19.1746 1.32 m 494
03/06/13 19.29 19.307 18.895 19.09 67,413 -0.228506 -1.19% 18.966 1.29 m 470
03/05/13 19.32 19.60 19.18 19.32 53,587 0.109285 0.57% 19.1945 1.04 m 379
03/04/13 18.89 19.35 18.89 19.21 111,057 0.238441 1.27% 19.0852 2.13 m 737
03/01/13 18.00 19.06 18.00 18.97 115,401 0.814673 4.52% 18.8468 2.16 m 810
02/28/13 18.05 18.25 18.00 18.15 129,384 0.07948 0.44% 18.0321 2.34 m 931
02/27/13 17.85 18.10 17.85 18.07 150,313 0.1987 1.12% 17.9526 2.7 m 910
02/26/13 17.73 18.00 17.73 17.87 72,351 0.228506 1.30% 17.7539 1.3 m 383
02/25/13 18.00 18.00 17.60 17.64 61,095 -0.327856 -1.84% 17.5254 1.09 m 389

Get Adobe Flash player