Univest Corp of Penn (NQ: UVSP )

28.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.12 14.44 14.12 14.31 53,855 +0.22(+1.53%)
Mar 28, 2014 13.95 14.24 13.86 14.09 27,784 +0.10(+0.75%)
Mar 27, 2014 14.33 14.33 13.88 13.99 42,891 -0.29(-2.05%)
Mar 26, 2014 14.67 14.67 14.26 14.28 58,877 -0.33(-2.24%)
Mar 25, 2014 14.50 14.64 14.44 14.61 42,945 +0.13(+0.92%)
Mar 24, 2014 14.54 14.60 14.39 14.48 33,928 -0.05(-0.34%)
Mar 21, 2014 14.34 14.55 14.32 14.53 87,743 +0.20(+1.36%)
Mar 20, 2014 14.06 14.34 13.95 14.33 29,050 +0.27(+1.93%)
Mar 19, 2014 13.96 14.22 13.85 14.06 32,164 +0.06(+0.45%)
Mar 18, 2014 13.95 14.00 13.72 14.00 32,316 +0.07(+0.50%)
Mar 17, 2014 13.86 14.09 13.84 13.93 33,230 +0.11(+0.81%)
Mar 14, 2014 13.66 13.95 13.58 13.81 33,760 +0.06(+0.46%)
Mar 13, 2014 13.87 13.87 13.63 13.75 55,050 -0.06(-0.45%)
Mar 12, 2014 13.77 13.84 13.70 13.81 34,525 -0.06(-0.45%)
Mar 11, 2014 14.00 14.00 13.67 13.88 42,096 -0.15(-1.04%)
Mar 10, 2014 13.84 14.02 13.81 14.02 25,386 +0.19(+1.36%)
Mar 07, 2014 13.88 13.88 13.77 13.84 32,552 +0.07(+0.50%)
Mar 06, 2014 13.74 13.83 13.62 13.77 50,066 +0.02(+0.15%)
Mar 05, 2014 13.55 13.79 13.49 13.75 73,440 +0.15(+1.12%)
Mar 04, 2014 13.48 13.81 13.28 13.59 186,924 +0.30(+2.29%)
Mar 03, 2014 13.21 13.35 13.20 13.29 41,904 -0.01(-0.10%)
Feb 28, 2014 13.30 13.49 13.26 13.30 64,630 +0.02(+0.16%)
Feb 27, 2014 13.17 13.29 13.15 13.28 47,522 +0.03(+0.26%)
Feb 26, 2014 13.15 13.35 13.09 13.25 32,125 +0.15(+1.16%)
Feb 25, 2014 13.20 13.29 13.06 13.10 19,529 -0.08(-0.63%)
Feb 24, 2014 13.11 13.29 12.94 13.18 40,297 +0.24(+1.87%)
Feb 21, 2014 13.01 13.04 12.84 12.94 57,904 +0.02(+0.16%)
Feb 20, 2014 12.78 13.01 12.74 12.92 23,491 +0.12(+0.92%)
Feb 19, 2014 12.98 13.06 12.76 12.80 61,684 -0.26(-1.96%)
Feb 18, 2014 13.14 13.19 12.98 13.06 31,524 +0.00(+0.00%)
Feb 14, 2014 13.03 13.06 13.06 13.06 37,515 +0.03(+0.27%)
Feb 13, 2014 12.82 13.08 12.82 13.02 25,075 +0.10(+0.80%)
Feb 12, 2014 12.93 13.08 12.81 12.92 39,399 +0.04(+0.32%)
Feb 11, 2014 12.67 12.90 12.67 12.88 44,284 +0.24(+1.91%)
Feb 10, 2014 12.53 12.73 12.50 12.63 201,114 +0.08(+0.66%)
Feb 07, 2014 12.54 12.56 12.40 12.55 54,917 +0.02(+0.17%)
Feb 06, 2014 12.47 12.64 12.41 12.53 65,166 +0.08(+0.61%)
Feb 05, 2014 12.48 12.69 12.41 12.45 76,257 -0.08(-0.61%)
Feb 04, 2014 12.43 12.81 12.30 12.53 85,766 +0.23(+1.85%)
Feb 03, 2014 12.97 13.04 12.20 12.30 72,381 -0.66(-5.11%)
Jan 31, 2014 12.80 13.20 12.80 12.97 79,649 -0.10(-0.79%)
Jan 30, 2014 12.79 13.19 12.66 13.07 100,544 +0.39(+3.10%)
Jan 29, 2014 13.12 13.23 12.60 12.68 95,738 -0.56(-4.23%)
Jan 28, 2014 12.87 13.43 12.74 13.23 112,548 +0.37(+2.84%)
Jan 27, 2014 12.77 12.94 12.60 12.87 248,261 +0.18(+1.41%)
Jan 24, 2014 12.86 12.91 12.55 12.69 381,402 -0.17(-1.34%)
Jan 23, 2014 13.19 13.22 12.85 12.86 75,182 -0.43(-3.27%)
Jan 22, 2014 13.36 13.46 13.29 13.30 107,473 +0.01(+0.05%)
Jan 21, 2014 13.38 13.38 13.21 13.29 40,872 +0.04(+0.31%)
Jan 17, 2014 13.32 13.25 13.25 13.25 31,286 -0.06(-0.41%)
Jan 16, 2014 13.32 13.32 13.19 13.30 63,292 -0.05(-0.36%)
Jan 15, 2014 13.35 13.46 13.32 13.35 43,835 +0.01(+0.05%)
Jan 14, 2014 13.43 13.46 13.27 13.35 72,731 -0.08(-0.62%)
Jan 13, 2014 13.66 13.68 13.21 13.43 65,528 -0.31(-2.26%)
Jan 10, 2014 13.78 13.78 13.58 13.74 27,503 -0.02(-0.15%)
Jan 09, 2014 13.95 13.95 13.66 13.76 38,804 -0.10(-0.70%)
Jan 08, 2014 14.14 14.26 13.79 13.86 27,635 -0.26(-1.81%)
Jan 07, 2014 13.97 14.21 13.97 14.11 39,256 +0.15(+1.09%)
Jan 06, 2014 14.21 14.21 13.93 13.96 70,470 -0.29(-2.03%)
Jan 03, 2014 14.22 14.35 14.15 14.25 35,874 +0.03(+0.19%)
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.