Historical Prices for Union Bankshares Cp (UBSH)
| | | Historical Data for Union Bankshares Corp. (UBSH) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/6/08 | 23.00 | 25.50 | 23.00 | 23.95 | 25,634 | 0.94 | 4.09% | | 10/3/08 | 23.96 | 25.00 | 23.01 | 23.01 | 16,150 | -1.10 | -4.56% | | 10/2/08 | 23.50 | 24.65 | 23.18 | 24.11 | 21,409 | 0.43 | 1.82% | | 10/1/08 | 25.4499 | 25.45 | 23.00 | 23.68 | 11,506 | -0.32 | -1.33% | | 9/30/08 | 24.13 | 24.25 | 23.46 | 24.00 | 46,052 | – | – | | 9/29/08 | 24.40 | 26.50 | 23.87 | 24.00 | 36,373 | -1.48 | -5.81% | | 9/26/08 | 25.25 | 25.50 | 24.92 | 25.48 | 27,672 | -0.02 | -0.08% | | 9/25/08 | 24.86 | 25.99 | 24.86 | 25.50 | 19,382 | 0.82 | 3.32% | | 9/24/08 | 26.14 | 26.14 | 24.49 | 24.68 | 43,326 | -0.19 | -0.76% | | 9/23/08 | 25.50 | 26.25 | 24.25 | 24.87 | 30,206 | -1.03 | -3.98% | | 9/22/08 | 28.00 | 28.00 | 25.50 | 25.90 | 57,447 | -3.30 | -11.30% | | 9/19/08 | 28.47 | 29.20 | 24.61 | 29.20 | 242,401 | 5.07 | 21.01% | | 9/18/08 | 23.69 | 24.38 | 22.52 | 24.13 | 104,504 | 0.93 | 4.01% | | 9/17/08 | 23.35 | 24.00 | 21.87 | 23.20 | 35,214 | -0.90 | -3.73% | | 9/16/08 | 21.10 | 24.14 | 20.76 | 24.10 | 57,409 | 2.04 | 9.25% | | 9/15/08 | 23.48 | 24.45 | 21.92 | 22.06 | 46,816 | -1.63 | -6.88% | | 9/12/08 | 23.25 | 23.75 | 22.55 | 23.69 | 27,218 | 0.64 | 2.78% | | 9/11/08 | 22.17 | 23.4344 | 22.12 | 23.05 | 19,176 | 0.09 | 0.39% | | 9/10/08 | 22.35 | 23.40 | 22.00 | 22.96 | 34,329 | 1.32 | 6.10% | | 9/9/08 | 22.50 | 23.00 | 21.63 | 21.64 | 29,938 | -0.76 | -3.39% | | 9/8/08 | 21.89 | 22.50 | 21.56 | 22.40 | 52,075 | 0.69 | 3.18% | | 9/5/08 | 21.72 | 22.46 | 21.56 | 21.71 | 6,204 | -0.31 | -1.41% | | 9/4/08 | 22.21 | 22.76 | 21.69 | 22.02 | 10,498 | -0.55 | -2.44% | | 9/3/08 | 22.20 | 22.78 | 22.09 | 22.57 | 20,659 | 0.30 | 1.35% | | 9/2/08 | 22.57 | 22.62 | 21.92 | 22.27 | 21,860 | -0.44 | -1.94% | | 8/29/08 | 22.97 | 23.17 | 22.40 | 22.71 | 21,529 | -0.46 | -1.99% | | 8/28/08 | 22.62 | 23.45 | 21.60 | 23.17 | 19,867 | 0.78 | 3.48% | | 8/27/08 | 22.02 | 23.44 | 22.02 | 22.39 | 29,658 | 0.39 | 1.77% | | 8/26/08 | 21.92 | 22.95 | 21.80 | 22.00 | 14,824 | 0.10 | 0.46% | | 8/25/08 | 22.68 | 23.78 | 21.49 | 21.90 | 14,457 | -0.97 | -4.24% | | 8/22/08 | 22.17 | 22.88 | 21.71 | 22.87 | 13,270 | 1.02 | 4.67% | | 8/21/08 | 20.95 | 22.11 | 20.29 | 21.85 | 23,883 | 0.55 | 2.58% | | 8/20/08 | 22.01 | 22.09 | 20.11 | 21.30 | 32,100 | -0.64 | -2.92% | | 8/19/08 | 22.07 | 22.50 | 21.40 | 21.94 | 28,947 | -0.47 | -2.10% | | 8/18/08 | 23.13 | 23.14 | 22.02 | 22.41 | 21,797 | -0.80 | -3.45% | | 8/15/08 | 24.76 | 24.80 | 22.80 | 23.21 | 37,283 | -1.18 | -4.84% | | 8/14/08 | 24.13 | 24.51 | 23.39 | 24.39 | 22,889 | -0.16 | -0.65% | | 8/13/08 | 23.67 | 24.95 | 23.07 | 24.55 | 85,156 | 0.70 | 2.94% | | 8/12/08 | 23.28 | 24.31 | 22.78 | 23.85 | 38,561 | 0.33 | 1.40% | | 8/11/08 | 21.98 | 23.52 | 21.78 | 23.52 | 23,585 | 1.58 | 7.20% | | 8/8/08 | 20.97 | 22.49 | 20.97 | 21.94 | 34,337 | 1.24 | 5.99% | | 8/7/08 | 20.91 | 21.43 | 20.1901 | 20.70 | 32,194 | -0.55 | -2.59% | | 8/6/08 | 21.25 | 21.45 | 20.84 | 21.25 | 25,740 | -0.17 | -0.79% | | 8/5/08 | 22.33 | 22.37 | 21.32 | 21.42 | 30,097 | -0.52 | -2.37% | | 8/4/08 | 21.90 | 22.68 | 20.09 | 21.94 | 34,925 | -0.15 | -0.68% | | 8/1/08 | 21.87 | 22.30 | 21.18 | 22.09 | 24,158 | 0.25 | 1.14% | | 7/31/08 | 21.48 | 22.01 | 20.7501 | 21.84 | 25,139 | -0.16 | -0.73% | | 7/30/08 | 21.00 | 22.16 | 21.00 | 22.00 | 50,214 | 1.18 | 5.67% | | 7/29/08 | 20.12 | 20.89 | 20.12 | 20.82 | 38,727 | 0.25 | 1.22% | | 7/28/08 | 20.38 | 20.885 | 20.07 | 20.57 | 20,629 | 0.05 | 0.24% | | 7/25/08 | 20.61 | 20.74 | 20.00 | 20.52 | 70,249 | 0.27 | 1.33% | | 7/24/08 | 19.63 | 21.07 | 19.63 | 20.25 | 39,654 | 0.33 | 1.66% | | 7/23/08 | 20.12 | 20.59 | 19.74 | 19.92 | 28,087 | -0.51 | -2.50% | | 7/22/08 | 18.67 | 20.69 | 18.06 | 20.43 | 44,087 | 1.63 | 8.67% | | 7/21/08 | 19.04 | 19.28 | 18.79 | 18.80 | 12,687 | -0.21 | -1.10% | | 7/18/08 | 18.99 | 19.21 | 18.51 | 19.01 | 18,595 | -0.03 | -0.16% | | 7/17/08 | 18.25 | 19.04 | 17.65 | 19.04 | 33,330 | 0.79 | 4.33% | | 7/16/08 | 16.36 | 18.25 | 15.93 | 18.25 | 47,466 | 2.24 | 13.99% | | 7/15/08 | 16.22 | 17.66 | 15.81 | 16.01 | 56,027 | -0.43 | -2.62% | | 7/14/08 | 15.74 | 16.94 | 16.21 | 16.44 | 15,519 | -0.45 | -2.66% | | 7/11/08 | 15.74 | 17.00 | 15.74 | 16.89 | 64,074 | 1.24 | 7.92% | | 7/10/08 | 15.47 | 15.87 | 15.06 | 15.65 | 35,680 | 0.14 | 0.90% | | 7/9/08 | 16.59 | 16.96 | 15.43 | 15.51 | 32,235 | -1.04 | -6.28% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for UBSH stock.
Download UBSH report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download UBSH report |
| | |
| Example preview: |
|
|