Univest Corp of Penn (NQ: UVSP )

28.51 +0.35 (+1.24%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.99 10.99 10.69 10.69 51,106 -0.18(-1.70%)
Mar 29, 2012 10.85 11.02 10.67 10.88 17,158 -0.10(-0.87%)
Mar 28, 2012 10.95 11.10 10.81 10.97 63,380 +0.08(+0.70%)
Mar 27, 2012 11.06 11.13 10.87 10.90 50,047 -0.18(-1.67%)
Mar 26, 2012 10.83 11.10 10.73 11.08 61,781 +0.35(+3.27%)
Mar 23, 2012 10.36 10.76 10.35 10.73 50,766 +0.38(+3.70%)
Mar 22, 2012 10.41 10.44 10.21 10.35 19,328 -0.18(-1.75%)
Mar 21, 2012 10.59 10.66 10.41 10.53 28,372 +0.00(+0.00%)
Mar 20, 2012 10.58 10.64 10.50 10.53 94,237 -0.17(-1.55%)
Mar 19, 2012 10.32 10.89 10.32 10.70 55,530 +0.20(+1.94%)
Mar 16, 2012 10.33 10.51 10.27 10.50 95,078 +0.21(+2.04%)
Mar 15, 2012 10.27 10.30 10.21 10.28 29,640 +0.02(+0.19%)
Mar 14, 2012 10.50 10.55 10.24 10.27 41,575 -0.29(-2.78%)
Mar 13, 2012 10.20 10.56 10.20 10.56 71,503 +0.39(+3.82%)
Mar 12, 2012 10.20 10.20 10.08 10.17 25,617 -0.03(-0.25%)
Mar 09, 2012 9.960 10.32 9.922 10.20 64,500 +0.23(+2.30%)
Mar 08, 2012 9.928 9.966 9.794 9.966 45,896 +0.06(+0.64%)
Mar 07, 2012 9.718 9.915 9.705 9.903 35,669 +0.20(+2.10%)
Mar 06, 2012 9.654 9.769 9.654 9.699 73,205 -0.09(-0.91%)
Mar 05, 2012 9.514 9.788 9.418 9.788 49,879 +0.20(+2.13%)
Mar 02, 2012 9.817 9.980 9.452 9.584 110,159 -0.19(-1.99%)
Mar 01, 2012 9.974 10.23 9.766 9.779 61,769 -0.16(-1.58%)
Feb 29, 2012 10.10 10.14 9.905 9.936 83,839 -0.13(-1.31%)
Feb 28, 2012 10.09 10.14 10.02 10.07 39,114 +0.01(+0.06%)
Feb 27, 2012 10.07 10.19 9.955 10.06 40,852 -0.08(-0.74%)
Feb 24, 2012 10.36 10.36 10.12 10.14 71,068 -0.25(-2.42%)
Feb 23, 2012 10.16 10.39 10.11 10.39 38,567 +0.25(+2.42%)
Feb 22, 2012 10.29 10.40 10.14 10.14 59,338 -0.14(-1.41%)
Feb 21, 2012 10.61 10.63 10.29 10.29 23,567 -0.26(-2.50%)
Feb 17, 2012 10.48 10.62 10.38 10.55 46,097 +0.13(+1.27%)
Feb 16, 2012 10.23 10.43 10.23 10.42 47,936 +0.20(+1.97%)
Feb 15, 2012 10.39 10.40 10.19 10.22 79,038 -0.10(-0.97%)
Feb 14, 2012 10.31 10.34 10.25 10.32 69,095 -0.04(-0.36%)
Feb 13, 2012 10.20 10.42 10.19 10.36 87,107 +0.26(+2.55%)
Feb 10, 2012 9.999 10.12 9.936 10.10 81,446 -0.06(-0.56%)
Feb 09, 2012 10.11 10.19 10.05 10.16 64,291 +0.02(+0.19%)
Feb 08, 2012 10.21 10.30 10.07 10.14 69,741 +0.06(+0.56%)
Feb 07, 2012 10.01 10.24 10.01 10.08 54,914 +0.00(+0.00%)
Feb 06, 2012 10.26 10.26 9.999 10.08 47,206 -0.09(-0.93%)
Feb 03, 2012 10.06 10.25 9.980 10.18 80,760 +0.26(+2.66%)
Feb 02, 2012 9.735 9.930 9.603 9.911 51,479 +0.17(+1.74%)
Feb 01, 2012 9.332 9.829 9.332 9.741 111,282 +0.43(+4.66%)
Jan 31, 2012 9.490 9.571 9.307 9.307 67,039 -0.11(-1.14%)
Jan 30, 2012 9.389 9.490 9.389 9.414 76,643 -0.07(-0.73%)
Jan 27, 2012 9.433 9.527 9.408 9.483 81,885 +0.01(+0.13%)
Jan 26, 2012 9.452 9.496 9.240 9.471 104,226 +0.00(+0.00%)
Jan 25, 2012 9.376 9.565 9.376 9.471 64,579 +0.05(+0.53%)
Jan 24, 2012 9.383 9.559 9.383 9.420 40,798 -0.01(-0.13%)
Jan 23, 2012 9.760 9.791 9.395 9.433 64,724 -0.31(-3.16%)
Jan 20, 2012 9.747 9.817 9.716 9.741 56,388 -0.01(-0.13%)
Jan 19, 2012 9.836 9.836 9.691 9.754 27,442 -0.05(-0.51%)
Jan 18, 2012 9.747 9.810 9.654 9.804 46,868 +0.03(+0.32%)
Jan 17, 2012 9.735 9.842 9.672 9.773 79,649 +0.05(+0.52%)
Jan 13, 2012 9.672 9.766 9.615 9.722 42,970 -0.08(-0.83%)
Jan 12, 2012 9.804 9.842 9.722 9.804 129,979 +0.03(+0.32%)
Jan 11, 2012 9.735 9.791 9.609 9.773 89,018 +0.02(+0.19%)
Jan 10, 2012 9.710 9.873 9.685 9.754 105,686 +0.13(+1.31%)
Jan 09, 2012 9.527 9.779 9.345 9.628 207,030 +0.10(+1.06%)
Jan 06, 2012 9.527 9.571 9.389 9.527 78,593 +0.02(+0.20%)
Jan 05, 2012 9.364 9.578 9.364 9.508 98,960 +0.09(+0.93%)
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.