Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	34.33	34.33	33.78	33.90	114,295	-0.31(-0.91%)
Jun 29, 2017	34.30	34.63	33.70	34.21	122,843	+0.37(+1.09%)
Jun 28, 2017	33.36	33.96	33.36	33.84	103,507	+0.65(+1.96%)
Jun 27, 2017	33.04	33.60	32.95	33.19	128,316	+0.23(+0.70%)
Jun 26, 2017	32.85	33.41	32.64	32.96	119,137	+0.15(+0.46%)
Jun 23, 2017			32.66	32.81	249,275	-0.34(-1.03%)
Jun 22, 2017	33.20	33.47	32.97	33.15	126,321	-0.17(-0.51%)
Jun 21, 2017	34.26	34.26	33.26	33.32	125,348	-0.85(-2.49%)
Jun 20, 2017	34.38	34.66	34.02	34.17	126,175	-0.48(-1.39%)
Jun 19, 2017	35.09	35.26	34.48	34.65	133,150	-0.28(-0.80%)
Jun 16, 2017	35.36	35.39	34.87	34.93	245,997	-0.63(-1.77%)
Jun 15, 2017	35.04	35.77	34.64	35.56	127,848	+0.17(+0.48%)
Jun 14, 2017	35.33	35.54	34.71	35.39	259,103	-0.21(-0.59%)
Jun 13, 2017	35.99	36.28	35.44	35.60	246,161	-0.31(-0.86%)
Jun 12, 2017	36.05	36.46	35.45	35.91	247,677	-0.17(-0.47%)
Jun 09, 2017	34.92	36.20	34.87	36.08	270,649	+1.48(+4.28%)
Jun 08, 2017	33.90	34.95	33.81	34.60	352,465	+0.71(+2.10%)
Jun 07, 2017	33.64	34.05	33.39	33.89	213,471	+0.47(+1.41%)
Jun 06, 2017	33.60	33.95	33.40	33.42	144,247	-0.57(-1.68%)
Jun 05, 2017	34.31	34.31	33.73	33.99	293,680	-0.19(-0.56%)
Jun 02, 2017	33.87	34.89	33.87	34.18	228,117	-0.04(-0.12%)
Jun 01, 2017	33.83	34.25	33.60	34.22	182,382	+0.62(+1.85%)
May 31, 2017	33.69	33.71	33.29	33.60	207,611	+0.05(+0.15%)
May 30, 2017	33.83	33.83	33.31	33.55	211,086	-0.33(-0.97%)
May 26, 2017	33.94	34.12	33.73	33.88	189,399	-0.04(-0.12%)
May 25, 2017	34.19	34.19	33.82	33.92	276,456	-0.16(-0.47%)
May 24, 2017	33.62	34.26	32.96	34.08	628,772	+1.22(+3.71%)
May 23, 2017	32.34	33.25	31.61	32.86	589,766	+1.50(+4.78%)
May 22, 2017	31.25	31.81	29.50	31.36	859,489	-0.36(-1.13%)
May 19, 2017	31.52	31.94	31.47	31.72	161,959	+0.18(+0.57%)
May 18, 2017	31.58	32.01	31.43	31.54	106,225	-0.13(-0.41%)
May 17, 2017	32.18	32.40	31.53	31.67	135,854	-1.31(-3.97%)
May 16, 2017	32.95	33.02	32.55	32.98	85,441	+0.04(+0.12%)
May 15, 2017	32.66	33.08	32.57	32.94	77,668	+0.45(+1.39%)
May 12, 2017	32.65	32.93	31.63	32.49	145,545	-0.35(-1.07%)
May 11, 2017	33.42	34.57	32.82	32.84	107,523	-0.76(-2.26%)
May 10, 2017	33.93	34.09	33.49	33.60	151,471	-0.64(-1.87%)
May 09, 2017	34.49	34.79	33.88	34.24	117,317	-0.21(-0.61%)
May 08, 2017	34.26	34.48	34.06	34.45	80,260	+0.20(+0.58%)
May 05, 2017	34.55	36.04	33.76	34.25	69,384	-0.07(-0.20%)
May 04, 2017	34.56	35.05	34.13	34.32	80,961	+0.06(+0.18%)
May 03, 2017	33.96	34.39	33.88	34.26	114,958	+0.16(+0.47%)
May 02, 2017	34.55	36.05	33.87	34.10	124,276	-0.42(-1.22%)
May 01, 2017	34.49	34.99	34.20	34.52	112,879	+0.28(+0.82%)
Apr 28, 2017	35.50	35.55	34.19	34.24	118,828	-1.20(-3.39%)
Apr 27, 2017	36.28	36.28	35.35	35.44	76,051	-0.71(-1.96%)
Apr 26, 2017	35.71	36.49	35.50	36.15	132,967	+0.41(+1.15%)
Apr 25, 2017	35.99	36.47	35.56	35.74	94,147	+0.02(+0.06%)
Apr 24, 2017	35.16	36.00	35.09	35.72	170,993	+1.31(+3.81%)
Apr 21, 2017	34.54	34.90	34.21	34.41	152,860	-0.19(-0.55%)
Apr 20, 2017	34.59	34.97	34.17	34.60	121,174	+0.37(+1.08%)
Apr 19, 2017	35.75	35.75	34.19	34.23	125,899	-0.22(-0.64%)
Apr 18, 2017	34.09	34.63	33.98	34.45	157,386	+0.17(+0.50%)
Apr 17, 2017	33.78	34.30	33.51	34.28	103,291	+0.72(+2.15%)
Apr 13, 2017	34.35	34.51	33.52	33.56	84,549	-0.93(-2.70%)
Apr 12, 2017	35.01	35.01	34.23	34.49	60,619	-0.63(-1.79%)
Apr 11, 2017	34.54	35.12	33.70	35.12	58,906	+0.44(+1.27%)
Apr 10, 2017	35.17	35.40	34.43	34.68	78,087	-0.47(-1.34%)
Apr 07, 2017	35.01	35.28	34.75	35.15	226,163	+0.04(+0.11%)
Apr 06, 2017	34.66	35.18	34.35	35.11	152,592	+0.56(+1.62%)
Apr 05, 2017	35.32	35.50	34.50	34.55	183,933	-0.43(-1.23%)
Apr 04, 2017	34.87	35.24	34.75	34.98	89,207	+0.02(+0.06%)

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