Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	26.72	27.01	26.48	26.77	234,210	+0.17(+0.64%)
Sep 29, 2016	27.07	27.34	26.58	26.60	97,933	-0.50(-1.85%)
Sep 28, 2016	27.08	27.19	26.71	27.10	137,326	+0.16(+0.59%)
Sep 27, 2016	26.71	26.99	26.61	26.94	65,008	+0.21(+0.79%)
Sep 26, 2016	27.16	27.16	26.71	26.73	67,268	-0.54(-1.98%)
Sep 23, 2016	27.40	27.45	27.21	27.27	106,929	-0.27(-0.98%)
Sep 22, 2016	27.25	27.55	27.07	27.54	87,820	+0.51(+1.89%)
Sep 21, 2016	27.12	27.29	26.88	27.03	80,493	+0.08(+0.30%)
Sep 20, 2016	27.04	27.13	26.93	26.95	76,754	+0.11(+0.41%)
Sep 19, 2016	27.00	27.19	26.74	26.84	58,927	-0.02(-0.07%)
Sep 16, 2016	26.93	26.98	26.54	26.86	208,266	-0.07(-0.26%)
Sep 15, 2016	26.88	27.07	26.52	26.93	162,485	+0.17(+0.64%)
Sep 14, 2016	26.93	27.11	26.73	26.76	89,785	-0.24(-0.89%)
Sep 13, 2016	27.21	27.21	26.70	27.00	88,364	-0.42(-1.53%)
Sep 12, 2016	27.25	27.42	26.97	27.42	141,295	+0.18(+0.66%)
Sep 09, 2016	27.46	27.70	27.24	27.24	164,159	-0.41(-1.48%)
Sep 08, 2016	27.84	27.92	27.53	27.65	122,606	-0.25(-0.90%)
Sep 07, 2016	27.40	27.91	27.26	27.90	148,525	+0.52(+1.90%)
Sep 06, 2016	27.69	27.69	27.27	27.38	79,201	-0.36(-1.30%)
Sep 02, 2016	27.72	27.74	27.74	27.74	73,500	+0.05(+0.18%)
Sep 01, 2016	27.82	27.91	27.34	27.69	118,247	-0.14(-0.50%)
Aug 31, 2016	27.55	27.93	27.38	27.83	215,785	+0.38(+1.38%)
Aug 30, 2016	27.05	27.49	27.05	27.45	171,069	+0.35(+1.29%)
Aug 29, 2016	27.15	27.25	27.05	27.10	122,155	+0.01(+0.04%)
Aug 26, 2016	27.08	27.27	26.99	27.09	199,662	+0.00(+0.00%)
Aug 25, 2016	26.95	27.20	26.87	27.09	194,303	+0.12(+0.44%)
Aug 24, 2016	27.55	27.55	26.95	26.97	206,183	-0.63(-2.28%)
Aug 23, 2016	27.66	27.90	27.58	27.60	67,200	-0.05(-0.18%)
Aug 22, 2016	27.43	27.96	27.38	27.65	85,731	+0.10(+0.36%)
Aug 19, 2016	27.20	27.80	27.20	27.55	126,792	+0.35(+1.29%)
Aug 18, 2016	27.20	27.28	27.08	27.20	131,303	+0.00(+0.00%)
Aug 17, 2016	27.07	27.34	27.07	27.20	80,418	+0.03(+0.11%)
Aug 16, 2016	27.28	27.38	27.05	27.17	109,137	-0.19(-0.69%)
Aug 15, 2016	27.21	27.41	27.18	27.36	107,552	+0.14(+0.51%)
Aug 12, 2016	27.05	27.23	26.79	27.22	69,784	+0.05(+0.18%)
Aug 11, 2016	27.19	27.26	26.99	27.17	88,188	+0.16(+0.59%)
Aug 10, 2016	27.29	27.37	26.95	27.01	64,505	-0.28(-1.03%)
Aug 09, 2016	26.95	27.33	26.95	27.29	63,918	+0.25(+0.92%)
Aug 08, 2016	27.30	27.35	26.59	27.04	84,709	-0.14(-0.52%)
Aug 05, 2016	26.64	27.38	26.48	27.18	102,939	+0.67(+2.53%)
Aug 04, 2016	26.44	26.69	26.40	26.51	52,756	-0.01(-0.04%)
Aug 03, 2016	26.37	26.54	26.35	26.52	56,335	+0.03(+0.11%)
Aug 02, 2016	26.67	26.89	26.49	26.49	48,100	-0.32(-1.19%)
Aug 01, 2016	26.77	27.16	26.70	26.81	80,391	-0.03(-0.11%)
Jul 29, 2016	26.98	27.17	26.79	26.84	101,516	-0.09(-0.33%)
Jul 28, 2016	27.14	27.14	26.80	26.93	54,290	-0.13(-0.48%)
Jul 27, 2016	26.86	27.15	26.80	27.06	107,314	+0.24(+0.89%)
Jul 26, 2016	26.90	26.99	26.62	26.82	185,151	-0.02(-0.07%)
Jul 25, 2016	27.16	27.38	26.84	26.84	241,887	-0.31(-1.14%)
Jul 22, 2016	26.19	27.15	25.59	27.15	173,782	+1.04(+3.98%)
Jul 21, 2016	26.08	26.21	23.73	26.11	125,304	-0.03(-0.11%)
Jul 20, 2016	26.31	26.38	25.90	26.14	113,891	-0.03(-0.11%)
Jul 19, 2016	25.88	26.27	25.79	26.17	103,222	+0.27(+1.04%)
Jul 18, 2016	26.09	26.32	25.79	25.90	91,458	-0.32(-1.22%)
Jul 15, 2016	26.42	26.48	25.94	26.22	101,980	+0.07(+0.27%)
Jul 14, 2016	26.34	26.44	25.85	26.15	107,787	+0.22(+0.85%)
Jul 13, 2016	25.82	26.07	24.74	25.93	78,327	+0.11(+0.43%)
Jul 12, 2016	25.71	26.14	25.53	25.82	122,946	+0.29(+1.14%)
Jul 11, 2016	25.24	25.60	24.00	25.53	69,144	+0.37(+1.47%)
Jul 08, 2016	24.92	24.61	24.61	25.16	98,616	+0.55(+2.23%)
Jul 07, 2016	24.73	25.30	24.45	24.61	61,809	+0.18(+0.74%)
Jul 05, 2016	24.52	25.76	24.24	24.43	77,202	-0.29(-1.17%)

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