Univest Corp of Penn (NQ: UVSP )

28.37 +0.21 (+0.75%)
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, 2017 20.65 20.65 20.25 20.25 255,051 -0.39(-1.89%)
Mar 30, 2017 20.57 20.70 20.47 20.65 138,162 +0.20(+0.96%)
Mar 29, 2017 20.65 20.72 20.37 20.45 69,025 -0.23(-1.13%)
Mar 28, 2017 20.49 20.72 20.37 20.68 70,175 +0.16(+0.76%)
Mar 27, 2017 20.14 20.65 20.14 20.53 42,856 +0.00(+0.00%)
Mar 24, 2017 20.53 20.92 20.41 20.53 89,481 -0.04(-0.19%)
Mar 23, 2017 20.37 20.84 20.33 20.57 75,327 +0.20(+0.96%)
Mar 22, 2017 20.49 20.68 20.18 20.37 116,590 -0.31(-1.51%)
Mar 21, 2017 21.78 22.01 20.65 20.68 117,437 -1.02(-4.68%)
Mar 20, 2017 22.01 22.01 21.62 21.70 91,179 -0.35(-1.60%)
Mar 17, 2017 21.78 22.13 21.70 22.05 233,906 +0.20(+0.89%)
Mar 16, 2017 21.51 21.86 21.51 21.86 186,488 +0.39(+1.82%)
Mar 15, 2017 21.27 21.58 21.15 21.47 150,155 +0.27(+1.29%)
Mar 14, 2017 20.96 21.23 20.76 21.19 73,511 +0.16(+0.74%)
Mar 13, 2017 20.92 21.16 20.92 21.04 30,397 +0.04(+0.19%)
Mar 10, 2017 21.19 21.19 20.80 21.00 63,852 +0.04(+0.19%)
Mar 09, 2017 21.08 21.39 20.96 20.96 53,186 -0.12(-0.56%)
Mar 08, 2017 21.62 21.70 21.08 21.08 114,297 -0.51(-2.35%)
Mar 07, 2017 21.39 21.62 21.27 21.58 119,327 +0.12(+0.55%)
Mar 06, 2017 21.35 21.62 21.19 21.47 85,984 -0.04(-0.18%)
Mar 03, 2017 21.58 21.66 21.31 21.51 62,474 +0.08(+0.36%)
Mar 02, 2017 21.93 21.93 21.43 21.43 60,143 -0.54(-2.47%)
Mar 01, 2017 21.93 22.09 21.86 21.97 147,418 +0.35(+1.62%)
Feb 28, 2017 22.05 22.05 21.58 21.62 125,113 -0.39(-1.76%)
Feb 27, 2017 22.05 22.17 21.86 22.01 72,275 +0.04(+0.18%)
Feb 24, 2017 21.86 22.13 21.54 21.97 64,924 -0.16(-0.70%)
Feb 23, 2017 22.24 22.24 21.86 22.13 68,552 +0.00(+0.00%)
Feb 22, 2017 21.86 22.17 21.82 22.13 117,519 +0.16(+0.71%)
Feb 21, 2017 22.48 22.48 21.89 21.97 65,528 -0.47(-2.08%)
Feb 17, 2017 22.44 22.44 22.44 0 +0.39(+1.76%)
Feb 16, 2017 22.20 22.20 21.93 22.05 191,914 -0.12(-0.53%)
Feb 15, 2017 21.82 22.24 21.82 22.17 83,247 +0.31(+1.42%)
Feb 14, 2017 21.66 22.01 21.54 21.86 98,902 +0.19(+0.90%)
Feb 13, 2017 21.82 21.99 21.20 21.66 203,976 +0.00(+0.00%)
Feb 10, 2017 21.58 21.74 21.35 21.66 74,446 +0.23(+1.09%)
Feb 09, 2017 21.12 21.54 21.12 21.43 74,816 +0.23(+1.10%)
Feb 08, 2017 21.04 21.23 20.85 21.20 95,064 -0.04(-0.18%)
Feb 07, 2017 21.58 21.58 21.08 21.23 165,993 -0.19(-0.91%)
Feb 06, 2017 21.82 21.89 21.43 21.43 151,473 -0.47(-2.13%)
Feb 03, 2017 21.78 22.05 21.66 21.89 126,083 +0.23(+1.08%)
Feb 02, 2017 21.58 21.70 21.43 21.66 130,340 +0.04(+0.18%)
Feb 01, 2017 21.93 22.20 21.51 21.62 163,575 -0.23(-1.07%)
Jan 31, 2017 22.05 22.17 21.66 21.86 96,144 -0.19(-0.88%)
Jan 30, 2017 22.52 22.63 21.93 22.05 175,110 -0.66(-2.91%)
Jan 27, 2017 22.76 22.90 22.63 22.71 108,757 -0.08(-0.34%)
Jan 26, 2017 22.90 23.21 22.75 22.79 158,229 -0.31(-1.34%)
Jan 25, 2017 22.79 23.14 22.75 23.10 172,710 +0.47(+2.06%)
Jan 24, 2017 22.32 22.75 22.13 22.63 129,799 +0.39(+1.75%)
Jan 23, 2017 22.17 22.44 22.09 22.24 131,475 +0.08(+0.35%)
Jan 20, 2017 22.09 22.24 21.89 22.17 172,743 +0.12(+0.53%)
Jan 19, 2017 21.93 22.17 21.89 22.05 171,585 +0.12(+0.53%)
Jan 18, 2017 21.54 21.93 21.12 21.93 181,320 +0.47(+2.17%)
Jan 17, 2017 22.59 22.59 21.47 21.47 197,231 -1.24(-5.47%)
Jan 13, 2017 22.71 22.71 22.71 0 +0.04(+0.17%)
Jan 12, 2017 23.29 23.29 22.57 22.67 181,532 -0.62(-2.67%)
Jan 11, 2017 23.06 23.29 22.86 23.29 126,511 +0.35(+1.52%)
Jan 10, 2017 22.48 23.02 22.36 22.94 218,863 +0.31(+1.37%)
Jan 09, 2017 22.90 22.94 22.32 22.63 272,624 -0.47(-2.02%)
Jan 06, 2017 23.68 23.72 23.02 23.10 141,980 -0.39(-1.65%)
Jan 05, 2017 23.80 23.80 23.25 23.49 201,286 -0.35(-1.47%)
Jan 04, 2017 23.87 24.07 23.76 23.83 107,652 -0.12(-0.49%)
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.