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
Jul 31, 2014 23.99 24.166 23.76 23.88 115281 23.88
Jul 30, 2014 24.17 24.45 24 24.22 66197 24.22
Jul 29, 2014 23.96 24.13 23.7401 24.02 72191 24.02
Jul 28, 2014 24.33 24.33 23.8 23.86 54887 23.86
Jul 25, 2014 24.13 24.39 24.13 24.25 113556 24.25
Jul 24, 2014 24.38 24.67 24.24 24.37 97247 24.37
Jul 23, 2014 24.5 24.63 24.34 24.39 117222 24.39
Jul 22, 2014 24.51 24.7 24.18 24.58 133921 24.58
Jul 21, 2014 24.65 24.78 24.52 24.7 92047 24.7
Jul 18, 2014 24.48 25.13 24.3 24.92 111919 24.92
Jul 17, 2014 24.87 25.02 24.328 24.57 132624 24.57
Jul 16, 2014 25.34 25.34 24.95 25.07 80878 25.07
Jul 15, 2014 25.11 25.38 25.06 25.2 96196 25.2
Jul 14, 2014 25.43 25.44 25.21 25.29 94841 25.29
Jul 11, 2014 25.22 25.4125 25.02 25.26 54362 25.26
Jul 10, 2014 25.17 25.51 25.08 25.3 123823 25.3
Jul 09, 2014 25.55 25.79 25.47 25.51 53056 25.51
Jul 08, 2014 25.73 25.89 25.4 25.51 115675 25.51
Jul 07, 2014 26 26.054 25.72 25.775 77074 25.775
Jul 03, 2014 25.7 26.23 25.7 26.1 73773 26.1