Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.15	20.34	19.92	20.00	390,317	-0.42(-2.06%)
Jan 29, 2015	21.28	21.28	19.92	20.42	478,009	-1.31(-6.03%)
Jan 28, 2015	22.65	22.99	21.37	21.73	270,956	-1.54(-6.62%)
Jan 27, 2015	23.25	23.58	23.12	23.27	106,564	-0.28(-1.19%)
Jan 26, 2015	23.44	23.79	22.93	23.55	99,570	+0.09(+0.38%)
Jan 23, 2015	23.53	23.68	23.23	23.46	93,787	-0.14(-0.59%)
Jan 22, 2015	22.81	23.73	22.50	23.60	112,450	+1.00(+4.42%)
Jan 21, 2015	22.73	23.07	22.58	22.60	106,493	-0.20(-0.88%)
Jan 20, 2015	23.23	23.29	22.76	22.80	93,052	-0.36(-1.55%)
Jan 16, 2015	22.52	23.32	22.52	23.16	99,104	+0.54(+2.39%)
Jan 15, 2015	22.85	23.02	22.55	22.62	105,401	-0.20(-0.88%)
Jan 14, 2015	22.70	23.06	22.56	22.82	98,170	-0.06(-0.26%)
Jan 13, 2015	22.89	23.23	22.59	22.88	161,396	+0.14(+0.62%)
Jan 12, 2015	22.90	23.00	22.57	22.74	83,275	-0.23(-1.00%)
Jan 09, 2015	23.42	23.42	22.90	22.97	64,175	-0.50(-2.13%)
Jan 08, 2015	23.34	23.60	23.16	23.47	66,954	+0.31(+1.34%)
Jan 07, 2015	23.35	23.52	23.00	23.16	70,070	+0.00(+0.00%)
Jan 06, 2015	23.53	23.75	22.81	23.16	122,523	-0.35(-1.49%)
Jan 05, 2015	23.63	23.78	23.39	23.51	96,181	-0.18(-0.76%)
Jan 02, 2015	24.23	24.23	23.38	23.69	70,518	-0.39(-1.62%)
Dec 31, 2014	24.23	24.08	24.08	24.08	70,800	-0.20(-0.82%)
Dec 30, 2014	24.23	24.48	24.18	24.28	53,414	-0.06(-0.25%)
Dec 29, 2014	24.27	24.44	23.67	24.34	148,286	+0.13(+0.54%)
Dec 26, 2014	24.20	24.36	24.07	24.21	55,423	+0.01(+0.04%)
Dec 24, 2014	24.29	24.20	24.20	24.20	49,900	+0.01(+0.04%)
Dec 23, 2014	24.28	24.48	24.08	24.19	64,031	+0.01(+0.04%)
Dec 22, 2014	23.97	24.19	23.72	24.18	79,016	+0.29(+1.21%)
Dec 19, 2014	24.08	24.31	23.81	23.89	351,342	-0.26(-1.08%)
Dec 18, 2014	23.77	24.20	23.54	24.15	138,822	+0.62(+2.66%)
Dec 17, 2014	23.18	23.59	23.00	23.52	283,104	+0.34(+1.49%)
Dec 16, 2014	23.05	23.48	23.05	23.18	221,757	-0.04(-0.17%)
Dec 15, 2014	23.70	23.75	23.19	23.22	146,636	-0.33(-1.40%)
Dec 12, 2014	23.58	23.94	23.49	23.55	85,531	-0.36(-1.51%)
Dec 11, 2014	23.81	24.21	23.71	23.91	145,113	+0.26(+1.10%)
Dec 10, 2014	24.14	24.40	23.55	23.65	135,046	-0.60(-2.47%)
Dec 09, 2014	23.68	24.33	23.51	24.25	204,926	+0.39(+1.63%)
Dec 08, 2014	23.86	24.24	23.77	23.86	198,605	-0.11(-0.46%)
Dec 05, 2014	23.47	24.24	23.47	23.97	163,067	+0.47(+2.00%)
Dec 04, 2014	23.57	23.64	23.27	23.50	89,185	-0.18(-0.76%)
Dec 03, 2014	23.84	24.00	23.54	23.68	103,477	-0.23(-0.96%)
Dec 02, 2014	22.82	24.03	22.78	23.91	267,495	+1.13(+4.96%)
Dec 01, 2014	23.03	23.04	22.62	22.78	169,914	-0.26(-1.13%)
Nov 28, 2014	23.61	23.80	23.01	23.04	72,138	-0.47(-2.00%)
Nov 26, 2014	23.49	23.51	23.51	23.51	51,300	+0.04(+0.17%)
Nov 25, 2014	23.49	23.60	23.38	23.47	48,774	+0.05(+0.21%)
Nov 24, 2014	23.14	23.46	23.05	23.42	104,769	+0.36(+1.56%)
Nov 21, 2014	23.41	23.43	23.04	23.06	129,704	-0.08(-0.35%)
Nov 20, 2014	23.05	23.16	23.03	23.14	142,801	-0.01(-0.04%)
Nov 19, 2014	23.54	24.99	23.10	23.15	180,985	-0.34(-1.45%)
Nov 18, 2014	23.60	23.84	23.48	23.49	170,191	-0.01(-0.04%)
Nov 17, 2014	23.52	23.73	23.50	23.50	129,490	-0.04(-0.17%)
Nov 14, 2014	23.52	23.57	23.39	23.54	316,190	+0.03(+0.13%)
Nov 13, 2014	23.55	23.70	23.35	23.51	118,084	+0.02(+0.09%)
Nov 12, 2014	23.05	23.51	23.05	23.49	137,202	+0.22(+0.95%)
Nov 11, 2014	23.18	23.39	23.05	23.27	87,262	+0.12(+0.52%)
Nov 10, 2014	22.77	23.17	22.77	23.15	164,850	+0.36(+1.58%)
Nov 07, 2014	22.42	22.81	22.34	22.79	98,654	+0.34(+1.51%)
Nov 06, 2014	22.27	22.56	22.16	22.45	120,599	+0.13(+0.58%)
Nov 05, 2014	22.50	22.75	22.28	22.32	144,539	-0.07(-0.31%)
Nov 04, 2014	22.30	22.97	22.28	22.39	179,999	-0.04(-0.18%)
Nov 03, 2014	22.54	22.75	22.34	22.43	104,873	-0.05(-0.22%)
Oct 31, 2014	22.86	22.86	22.37	22.48	207,784	+0.13(+0.58%)
Oct 30, 2014	22.24	22.68	22.04	22.35	205,866	+0.07(+0.31%)
Oct 29, 2014	21.94	22.43	21.68	22.28	209,555	+0.31(+1.41%)
Oct 28, 2014	21.47	22.03	21.33	21.97	277,687	+0.59(+2.76%)
Oct 27, 2014	21.04	21.68	21.20	21.38	250,819	+0.18(+0.85%)
Oct 24, 2014	21.70	21.88	21.11	21.20	135,320	-0.44(-2.03%)
Oct 23, 2014	21.81	22.48	21.53	21.64	336,732	-0.62(-2.79%)
Oct 22, 2014	23.05	23.25	22.15	22.26	316,498	-1.16(-4.95%)
Oct 21, 2014	23.22	23.44	22.99	23.42	128,723	+0.32(+1.39%)
Oct 20, 2014	23.01	23.16	22.74	23.10	88,710	+0.02(+0.09%)
Oct 17, 2014	23.55	23.55	22.90	23.08	184,174	-0.13(-0.56%)
Oct 16, 2014	22.69	23.32	22.64	23.21	175,220	+0.23(+1.00%)
Oct 15, 2014	22.75	23.13	22.41	22.98	160,690	-0.13(-0.56%)
Oct 14, 2014	23.17	23.69	22.93	23.11	164,717	+0.05(+0.22%)
Oct 13, 2014	22.36	23.20	22.28	23.06	114,621	+0.72(+3.22%)
Oct 10, 2014	22.16	22.80	22.06	22.34	103,561	+0.04(+0.18%)
Oct 09, 2014	23.06	23.07	22.26	22.30	89,305	-0.80(-3.46%)
Oct 08, 2014	22.46	23.15	22.44	23.10	82,947	+0.66(+2.94%)
Oct 07, 2014	22.70	22.79	22.42	22.44	54,505	-0.36(-1.58%)
Oct 06, 2014	23.00	23.02	22.77	22.80	61,464	-0.17(-0.74%)
Oct 03, 2014	23.19	23.51	22.97	22.97	79,771	+0.05(+0.22%)
Oct 02, 2014	22.64	23.12	22.64	22.92	76,837	+0.22(+0.97%)
Oct 01, 2014	23.11	23.23	22.63	22.70	123,184	-0.40(-1.73%)
Sep 30, 2014	23.28	23.35	23.06	23.10	227,104	-0.17(-0.73%)
Sep 29, 2014	23.00	23.36	23.00	23.27	97,652	+0.10(+0.43%)
Sep 26, 2014	22.97	23.24	22.85	23.17	393,444	+0.20(+0.87%)
Sep 25, 2014	23.30	23.48	22.85	22.97	89,118	-0.42(-1.80%)
Sep 24, 2014	23.37	23.46	23.21	23.39	61,851	+0.08(+0.34%)
Sep 23, 2014	23.65	23.75	23.20	23.31	129,089	-0.38(-1.60%)
Sep 22, 2014	23.90	24.03	23.62	23.69	88,680	-0.27(-1.13%)
Sep 19, 2014	24.08	24.24	23.90	23.96	302,206	-0.09(-0.37%)
Sep 18, 2014	23.66	24.06	23.52	24.05	231,530	+0.41(+1.73%)
Sep 17, 2014	23.24	23.89	23.15	23.64	67,077	+0.15(+0.64%)
Sep 16, 2014	23.66	23.78	23.42	23.49	109,332	-0.16(-0.68%)
Sep 15, 2014	23.89	23.94	23.56	23.65	91,325	-0.21(-0.88%)
Sep 12, 2014	23.92	24.06	23.64	23.86	378,533	-0.04(-0.17%)
Sep 11, 2014	23.41	23.96	23.41	23.90	79,055	+0.36(+1.53%)
Sep 10, 2014	23.24	23.63	23.24	23.54	74,219	+0.29(+1.25%)
Sep 09, 2014	23.63	23.63	23.15	23.25	130,695	-0.49(-2.06%)
Sep 08, 2014	23.53	23.78	23.53	23.74	123,510	+0.16(+0.68%)
Sep 05, 2014	23.47	23.70	23.47	23.58	94,728	-0.05(-0.21%)
Sep 04, 2014	23.76	23.90	21.86	23.63	157,031	-0.05(-0.21%)
Sep 03, 2014	23.75	23.87	23.54	23.68	101,331	-0.02(-0.08%)
Sep 02, 2014	23.70	23.92	23.55	23.70	136,151	+0.07(+0.30%)
Aug 29, 2014	23.76	23.63	23.63	23.63	100,900	-0.01(-0.04%)
Aug 28, 2014	23.82	23.82	23.55	23.64	182,465	-0.21(-0.88%)
Aug 27, 2014	23.98	23.98	23.78	23.85	47,684	-0.15(-0.62%)
Aug 26, 2014	23.97	24.05	23.83	24.00	132,136	+0.00(+0.00%)
Aug 25, 2014	24.00	24.08	24.00	24.00	56,860	+0.10(+0.42%)
Aug 22, 2014	24.00	24.02	23.86	23.90	79,949	-0.10(-0.42%)
Aug 21, 2014	23.89	24.00	23.51	24.00	114,844	+0.07(+0.29%)
Aug 20, 2014	24.02	24.04	23.76	23.93	49,484	-0.17(-0.71%)
Aug 19, 2014	24.16	24.22	24.03	24.10	53,071	-0.12(-0.50%)
Aug 18, 2014	24.03	24.27	23.85	24.22	81,464	+0.47(+1.98%)
Aug 15, 2014	24.25	24.25	23.58	23.75	163,486	-0.37(-1.53%)
Aug 14, 2014	24.21	24.26	24.08	24.12	50,047	-0.13(-0.54%)
Aug 13, 2014	24.37	24.59	24.21	24.25	58,426	-0.20(-0.82%)
Aug 12, 2014	24.39	24.48	24.26	24.45	133,779	-0.08(-0.33%)
Aug 11, 2014	24.33	24.65	24.28	24.53	88,250	+0.26(+1.07%)
Aug 08, 2014	24.16	24.40	24.05	24.27	83,804	+0.09(+0.37%)
Aug 07, 2014	24.16	24.56	23.85	24.18	185,283	+0.12(+0.50%)
Aug 06, 2014	23.65	24.21	23.65	24.06	154,311	+0.71(+3.04%)
Aug 05, 2014	23.49	23.80	23.27	23.35	77,858	-0.19(-0.81%)
Aug 04, 2014	23.71	24.06	23.27	23.54	67,658	-0.03(-0.13%)
Aug 01, 2014	23.99	24.15	23.46	23.57	86,619	-0.31(-1.30%)
Jul 31, 2014	23.99	24.17	23.76	23.88	115,281	-0.34(-1.40%)
Jul 30, 2014	24.17	24.45	24.00	24.22	68,040	+0.20(+0.83%)
Jul 29, 2014	23.96	24.13	23.74	24.02	72,191	+0.16(+0.67%)
Jul 28, 2014	24.33	24.33	23.80	23.86	61,527	-0.39(-1.61%)
Jul 25, 2014	24.13	24.39	24.13	24.25	115,133	-0.12(-0.49%)
Jul 24, 2014	24.38	24.67	24.24	24.37	97,247	-0.02(-0.08%)
Jul 23, 2014	24.50	24.63	24.34	24.39	117,222	-0.19(-0.77%)
Jul 22, 2014	24.51	24.70	24.18	24.58	133,921	-0.12(-0.49%)
Jul 21, 2014	24.65	24.78	24.52	24.70	92,047	-0.22(-0.88%)
Jul 18, 2014	24.48	25.13	24.30	24.92	113,805	+0.35(+1.42%)
Jul 17, 2014	24.87	25.02	24.33	24.57	132,624	-0.50(-1.99%)
Jul 16, 2014	25.34	25.34	24.95	25.07	80,878	-0.13(-0.52%)
Jul 15, 2014	25.11	25.38	25.06	25.20	96,128	-0.09(-0.36%)
Jul 14, 2014	25.43	25.44	25.21	25.29	94,841	+0.03(+0.12%)
Jul 11, 2014	25.22	25.41	25.02	25.26	54,362	-0.04(-0.16%)
Jul 10, 2014	25.17	25.51	25.08	25.30	123,823	-0.21(-0.82%)
Jul 09, 2014	25.55	25.79	25.47	25.51	53,056	+0.00(+0.00%)
Jul 08, 2014	25.73	25.89	25.40	25.51	115,675	-0.26(-1.03%)
Jul 07, 2014	26.00	26.05	25.72	25.77	77,074	-0.33(-1.25%)
Jul 03, 2014	25.70	26.10	26.10	26.10	73,800	+0.45(+1.75%)
Jul 02, 2014	25.90	26.20	25.58	25.65	74,025	-0.31(-1.19%)
Jul 01, 2014	25.64	26.21	25.64	25.96	162,299	+0.31(+1.21%)
Jun 30, 2014	25.47	25.75	25.35	25.65	154,107	+0.22(+0.87%)
Jun 27, 2014	25.90	26.18	25.43	25.43	732,319	-0.68(-2.60%)
Jun 26, 2014	26.10	26.18	25.74	26.11	96,247	+0.02(+0.08%)
Jun 25, 2014	25.70	26.10	25.58	26.09	134,592	+0.27(+1.05%)
Jun 24, 2014	25.65	26.20	25.63	25.82	177,830	+0.05(+0.19%)
Jun 23, 2014	25.87	26.20	25.63	25.77	94,999	-0.12(-0.46%)
Jun 20, 2014	25.50	25.98	25.38	25.89	379,750	+0.54(+2.13%)
Jun 19, 2014	25.63	25.63	25.30	25.35	107,194	-0.15(-0.59%)
Jun 18, 2014	25.57	25.60	25.30	25.50	114,379	-0.05(-0.20%)
Jun 17, 2014	25.20	25.77	25.20	25.55	128,297	+0.33(+1.31%)
Jun 16, 2014	25.47	25.50	25.20	25.22	117,078	-0.36(-1.41%)
Jun 13, 2014	25.89	25.97	25.47	25.58	101,622	-0.16(-0.62%)
Jun 12, 2014	26.14	26.22	25.59	25.74	99,632	-0.38(-1.44%)
Jun 11, 2014	26.13	26.38	26.02	26.11	128,652	-0.18(-0.67%)
Jun 10, 2014	26.25	26.41	26.11	26.29	123,164	+0.41(+1.58%)
Jun 06, 2014	25.80	26.10	25.42	25.88	118,945	+0.23(+0.90%)
Jun 05, 2014	25.07	25.70	24.95	25.65	99,949	+0.65(+2.60%)
Jun 04, 2014	24.90	25.17	24.89	25.00	76,085	-0.05(-0.20%)
Jun 03, 2014	24.91	25.31	24.82	25.05	110,400	+0.08(+0.32%)
Jun 02, 2014	25.06	25.21	24.62	24.97	89,827	+0.00(+0.00%)
May 30, 2014	25.14	25.34	24.94	24.97	98,173	-0.05(-0.20%)
May 29, 2014	25.23	25.38	24.99	25.02	71,277	-0.24(-0.95%)
May 28, 2014	25.40	25.43	25.13	25.26	55,966	-0.27(-1.06%)
May 27, 2014	25.25	25.77	25.24	25.53	156,208	+0.34(+1.35%)
May 23, 2014	24.88	25.19	25.19	25.19	91,600	+0.39(+1.57%)
May 22, 2014	24.71	24.97	24.71	24.80	38,401	+0.08(+0.32%)
May 21, 2014	24.62	24.92	24.48	24.72	121,283	+0.13(+0.53%)
May 20, 2014	24.86	24.86	24.34	24.59	136,350	-0.26(-1.05%)
May 19, 2014	24.24	24.87	24.17	24.85	81,997	+0.62(+2.56%)
May 16, 2014	24.18	24.33	23.86	24.23	176,210	-0.04(-0.16%)
May 15, 2014	24.40	24.55	23.87	24.27	170,840	-0.23(-0.94%)
May 14, 2014	25.51	25.55	24.43	24.50	150,173	-1.13(-4.41%)
May 13, 2014	25.91	25.99	25.60	25.63	81,322	-0.28(-1.08%)
May 12, 2014	25.43	26.13	25.17	25.91	152,488	+0.48(+1.89%)
May 09, 2014	24.84	25.47	24.82	25.43	70,850	+0.40(+1.60%)
May 08, 2014	25.46	25.51	24.96	25.03	82,111	-0.39(-1.53%)
May 07, 2014	25.07	25.44	24.72	25.42	93,702	+0.35(+1.40%)
May 06, 2014	25.10	25.38	25.02	25.07	265,394	-0.13(-0.52%)
May 05, 2014	25.33	25.39	25.01	25.20	105,255	-0.30(-1.18%)
May 02, 2014	25.61	25.91	25.39	25.50	121,465	+0.01(+0.04%)
May 01, 2014	25.49	25.78	25.11	25.49	192,732	-0.10(-0.39%)
Apr 30, 2014	25.69	25.98	25.27	25.59	162,975	-0.12(-0.47%)
Apr 29, 2014	25.91	25.99	25.59	25.71	123,147	-0.08(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Union Bankshares Cp (NQ: UBSH )

Historical Prices

Free News Feed