Univest Corp of Penn (NQ: UVSP )

29.19 +0.82 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.42 24.57 24.25 24.32 101,568 +0.10(+0.41%)
Aug 30, 2021 24.86 24.86 24.17 24.22 51,846 -0.66(-2.67%)
Aug 27, 2021 24.27 24.92 24.23 24.89 102,621 +0.77(+3.20%)
Aug 26, 2021 24.36 24.36 24.04 24.12 145,774 -0.24(-1.00%)
Aug 25, 2021 24.46 24.70 24.32 24.36 65,631 +0.01(+0.04%)
Aug 24, 2021 24.15 24.57 24.15 24.35 44,297 -0.03(-0.11%)
Aug 23, 2021 24.60 24.60 24.25 24.38 44,710 -0.09(-0.37%)
Aug 20, 2021 24.15 24.56 24.08 24.47 104,366 +0.40(+1.64%)
Aug 19, 2021 24.04 24.27 23.74 24.07 59,228 -0.13(-0.56%)
Aug 18, 2021 24.25 24.66 24.21 24.21 63,017 -0.05(-0.19%)
Aug 17, 2021 24.45 24.75 24.11 24.25 59,975 -0.29(-1.17%)
Aug 16, 2021 24.47 24.83 24.25 24.54 49,998 -0.09(-0.36%)
Aug 13, 2021 24.95 24.95 24.52 24.63 51,998 -0.31(-1.22%)
Aug 12, 2021 25.28 25.51 24.27 24.93 107,234 -0.34(-1.35%)
Aug 11, 2021 25.25 25.33 24.20 25.27 61,832 +0.04(+0.14%)
Aug 10, 2021 24.79 25.28 24.79 25.24 39,605 +0.35(+1.41%)
Aug 09, 2021 25.06 25.28 24.82 24.89 61,225 -0.30(-1.20%)
Aug 06, 2021 24.59 25.38 24.52 25.19 61,290 +0.99(+4.09%)
Aug 05, 2021 24.00 24.40 24.00 24.20 82,331 +0.27(+1.12%)
Aug 04, 2021 23.85 24.09 23.76 23.93 59,980 -0.13(-0.56%)
Aug 03, 2021 23.78 24.14 23.46 24.07 99,289 +0.26(+1.09%)
Aug 02, 2021 24.47 25.09 23.76 23.81 81,675 -0.54(-2.23%)
Jul 30, 2021 24.09 24.72 24.09 24.35 85,884 -0.12(-0.47%)
Jul 29, 2021 24.60 24.60 24.07 24.47 46,328 +0.12(+0.51%)
Jul 28, 2021 24.19 24.46 23.54 24.34 50,213 +0.43(+1.79%)
Jul 27, 2021 23.88 24.26 23.56 23.92 62,275 -0.02(-0.07%)
Jul 26, 2021 23.52 24.11 23.42 23.93 95,180 +0.46(+1.98%)
Jul 23, 2021 23.46 23.61 23.02 23.47 39,656 +0.30(+1.31%)
Jul 22, 2021 23.95 24.08 23.01 23.17 72,010 -0.99(-4.10%)
Jul 21, 2021 24.23 24.58 24.04 24.16 78,026 +0.21(+0.86%)
Jul 20, 2021 23.20 24.31 23.18 23.95 173,786 +0.77(+3.31%)
Jul 19, 2021 23.34 23.48 22.86 23.19 149,251 -0.46(-1.96%)
Jul 16, 2021 24.38 24.38 23.63 23.65 112,841 -0.38(-1.60%)
Jul 15, 2021 23.44 24.08 23.44 24.03 84,310 +0.38(+1.62%)
Jul 14, 2021 23.43 23.66 23.27 23.65 114,922 +0.29(+1.22%)
Jul 13, 2021 23.35 23.54 22.93 23.36 104,855 -0.05(-0.23%)
Jul 12, 2021 23.11 23.49 22.92 23.42 65,443 +0.29(+1.27%)
Jul 09, 2021 22.61 23.18 22.02 23.12 78,553 +0.95(+4.30%)
Jul 08, 2021 22.16 22.47 21.98 22.17 106,566 -0.55(-2.43%)
Jul 07, 2021 22.59 23.15 22.59 22.72 70,181 -0.11(-0.47%)
Jul 06, 2021 23.22 23.22 22.52 22.83 76,881 -0.54(-2.29%)
Jul 02, 2021 23.79 23.79 23.32 23.36 48,057 -0.51(-2.13%)
Jul 01, 2021 23.76 23.98 23.52 23.87 106,405 +0.36(+1.52%)
Jun 30, 2021 23.56 23.85 23.46 23.52 110,455 -0.18(-0.75%)
Jun 29, 2021 23.89 24.14 23.63 23.69 82,269 +0.04(+0.19%)
Jun 28, 2021 24.01 24.01 23.37 23.65 91,035 -0.48(-2.00%)
Jun 25, 2021 24.26 24.51 23.85 24.13 404,365 -0.10(-0.40%)
Jun 24, 2021 23.97 24.23 23.62 24.23 78,768 +0.34(+1.42%)
Jun 23, 2021 23.80 24.14 23.66 23.89 92,759 +0.11(+0.45%)
Jun 22, 2021 24.30 24.30 23.60 23.78 95,928 -0.47(-1.95%)
Jun 21, 2021 23.71 24.76 22.91 24.26 134,938 +0.71(+3.03%)
Jun 18, 2021 23.93 24.31 23.39 23.54 247,232 -0.82(-3.37%)
Jun 17, 2021 25.68 25.68 24.30 24.36 74,892 -1.19(-4.64%)
Jun 16, 2021 24.95 25.63 24.64 25.55 100,179 +0.48(+1.92%)
Jun 15, 2021 24.75 25.12 24.59 25.07 54,468 +0.45(+1.81%)
Jun 14, 2021 25.17 25.17 24.42 24.62 44,487 -0.36(-1.43%)
Jun 11, 2021 25.16 25.37 24.89 24.98 51,550 +0.02(+0.07%)
Jun 10, 2021 25.76 25.93 24.92 24.96 55,304 -0.46(-1.82%)
Jun 09, 2021 26.07 26.16 25.35 25.42 86,472 -0.79(-3.03%)
Jun 08, 2021 25.90 26.31 25.35 26.22 91,956 +0.12(+0.44%)
Jun 07, 2021 25.91 26.20 25.69 26.10 59,595 +0.37(+1.46%)
Jun 04, 2021 25.59 25.87 25.46 25.73 60,040 +0.04(+0.17%)
Jun 03, 2021 25.66 25.96 25.45 25.68 38,607 +0.11(+0.42%)
Jun 02, 2021 26.07 26.07 25.41 25.58 71,834 -0.41(-1.58%)
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.