Univest Corp of Penn (NQ: UVSP )

20.69 +0.05 (+0.24%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.94 15.07 14.81 15.03 216,545 +0.18(+1.25%)
Mar 30, 2016 14.78 14.93 14.65 14.85 110,228 +0.05(+0.36%)
Mar 29, 2016 14.66 14.79 14.56 14.79 50,202 +0.14(+0.95%)
Mar 28, 2016 14.69 14.81 14.50 14.65 43,632 -0.02(-0.10%)
Mar 24, 2016 14.71 14.67 14.67 14.67 42,446 -0.01(-0.05%)
Mar 23, 2016 14.90 14.90 14.67 14.68 40,253 -0.22(-1.45%)
Mar 22, 2016 14.91 15.05 14.85 14.89 75,133 -0.12(-0.77%)
Mar 21, 2016 14.99 15.04 14.82 15.01 60,274 +0.01(+0.05%)
Mar 18, 2016 14.99 15.02 14.79 15.00 99,157 +0.11(+0.72%)
Mar 17, 2016 14.66 14.95 14.60 14.89 45,130 +0.23(+1.58%)
Mar 16, 2016 14.70 14.86 14.56 14.66 38,377 -0.03(-0.21%)
Mar 15, 2016 14.81 14.85 14.68 14.69 26,533 -0.15(-0.99%)
Mar 14, 2016 15.01 15.02 14.81 14.84 26,262 -0.15(-1.03%)
Mar 11, 2016 14.94 15.02 14.81 14.99 40,177 +0.11(+0.72%)
Mar 10, 2016 14.95 14.95 14.68 14.88 57,243 -0.10(-0.67%)
Mar 09, 2016 14.92 15.01 14.86 14.98 28,399 +0.05(+0.36%)
Mar 08, 2016 15.02 15.11 14.91 14.93 49,234 -0.18(-1.22%)
Mar 07, 2016 14.97 15.20 14.88 15.11 30,369 +0.06(+0.41%)
Mar 04, 2016 14.96 15.08 14.88 15.05 56,768 +0.08(+0.56%)
Mar 03, 2016 14.75 15.06 14.75 14.97 55,146 +0.08(+0.51%)
Mar 02, 2016 14.80 14.92 14.68 14.89 58,759 +0.07(+0.46%)
Mar 01, 2016 14.53 14.94 14.53 14.82 48,528 +0.27(+1.83%)
Feb 29, 2016 14.73 14.85 14.55 14.56 101,807 -0.23(-1.55%)
Feb 26, 2016 14.47 14.85 14.47 14.79 77,477 +0.35(+2.43%)
Feb 25, 2016 14.44 14.60 14.37 14.44 80,154 +0.02(+0.11%)
Feb 24, 2016 14.34 14.45 14.05 14.42 149,308 +0.05(+0.37%)
Feb 23, 2016 14.38 14.53 14.32 14.37 76,265 -0.04(-0.26%)
Feb 22, 2016 14.59 14.68 14.27 14.40 114,595 -0.08(-0.58%)
Feb 19, 2016 14.42 14.56 14.37 14.49 86,545 +0.07(+0.48%)
Feb 18, 2016 14.59 14.71 14.40 14.42 51,120 -0.13(-0.89%)
Feb 17, 2016 14.76 14.76 14.53 14.55 67,155 -0.12(-0.83%)
Feb 16, 2016 14.68 14.92 14.59 14.67 122,396 -0.02(-0.10%)
Feb 12, 2016 14.71 14.69 14.69 14.69 92,844 +0.11(+0.73%)
Feb 11, 2016 14.46 14.66 14.46 14.58 37,194 -0.10(-0.68%)
Feb 10, 2016 14.98 15.14 14.64 14.68 48,476 -0.11(-0.72%)
Feb 09, 2016 14.63 14.92 14.63 14.79 45,355 +0.01(+0.05%)
Feb 08, 2016 14.54 14.87 14.48 14.78 61,100 +0.13(+0.89%)
Feb 05, 2016 14.79 14.83 14.58 14.65 84,747 -0.16(-1.08%)
Feb 04, 2016 14.69 14.94 14.65 14.81 65,723 +0.10(+0.67%)
Feb 03, 2016 14.69 14.76 14.45 14.71 59,228 +0.09(+0.63%)
Feb 02, 2016 14.79 14.79 14.52 14.62 67,049 -0.31(-2.04%)
Feb 01, 2016 14.95 15.01 14.79 14.92 63,400 -0.08(-0.56%)
Jan 29, 2016 14.60 15.01 14.60 15.01 131,057 +0.38(+2.61%)
Jan 28, 2016 14.41 14.69 14.38 14.63 72,876 +0.30(+2.08%)
Jan 27, 2016 14.54 14.73 14.25 14.33 60,572 -0.26(-1.78%)
Jan 26, 2016 14.44 14.79 14.43 14.59 53,562 +0.24(+1.70%)
Jan 25, 2016 14.34 14.53 14.28 14.34 87,165 -0.18(-1.21%)
Jan 22, 2016 14.55 14.79 14.42 14.52 52,653 +0.11(+0.74%)
Jan 21, 2016 14.64 14.70 14.41 14.41 74,218 -0.16(-1.10%)
Jan 20, 2016 14.46 14.71 14.30 14.57 113,539 -0.05(-0.37%)
Jan 19, 2016 14.93 15.00 14.53 14.63 92,014 -0.03(-0.21%)
Jan 15, 2016 14.72 14.66 14.66 14.66 162,739 -0.08(-0.52%)
Jan 14, 2016 15.08 15.11 14.73 14.73 105,326 -0.24(-1.58%)
Jan 13, 2016 15.48 15.51 14.84 14.97 90,928 -0.48(-3.11%)
Jan 12, 2016 15.59 15.59 15.27 15.45 113,407 +0.00(+0.00%)
Jan 11, 2016 15.43 15.56 15.26 15.45 207,569 +0.01(+0.05%)
Jan 08, 2016 15.65 15.67 15.41 15.44 111,996 -0.11(-0.74%)
Jan 07, 2016 15.56 15.70 15.48 15.56 81,672 -0.18(-1.11%)
Jan 06, 2016 15.56 15.79 15.56 15.73 78,542 -0.02(-0.15%)
Jan 05, 2016 15.66 15.79 15.56 15.75 165,787 +0.17(+1.08%)
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.