Historical Prices for Union First Market Bankshares Corporation (UBSH)

Historical Prices for Union First Market Bankshares Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 27.66 27.9 27.58 27.6 67200 27.6
Aug 22, 2016 27.43 27.96 27.38 27.65 84583 27.65
Aug 19, 2016 27.2 27.8 27.2 27.55 126792 27.55
Aug 18, 2016 27.2 27.28 27.08 27.2 129263 27.2
Aug 17, 2016 27.07 27.34 27.07 27.2 80102 27.2
Aug 16, 2016 27.28 27.38 27.05 27.17 106855 27.17
Aug 15, 2016 27.21 27.41 27.18 27.36 107552 27.36
Aug 12, 2016 27.05 27.23 26.79 27.22 69784 27.22
Aug 11, 2016 27.19 27.26 26.9901 27.17 88188 27.17
Aug 10, 2016 27.29 27.37 26.95 27.01 62651 27.01
Aug 09, 2016 26.95 27.33 26.95 27.29 63918 27.29
Aug 08, 2016 27.3 27.35 26.59 27.04 84547 27.04
Aug 05, 2016 26.64 27.38 26.48 27.18 102016 27.18
Aug 04, 2016 26.44 26.691 26.4 26.51 52756 26.51
Aug 03, 2016 26.37 26.54 26.35 26.52 56335 26.52
Aug 02, 2016 26.67 26.89 26.49 26.49 48100 26.49
Aug 01, 2016 26.77 27.16 26.7 26.81 80391 26.81
Jul 29, 2016 26.98 27.17 26.79 26.84 100043 26.84
Jul 28, 2016 27.14 27.14 26.8 26.93 53366 26.93
Jul 27, 2016 26.86 27.15 26.8 27.06 107314 27.06