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, 2004 17.63 17.63 17.49 17.58 9,170 +0.00(+0.02%)
Mar 30, 2004 17.65 17.88 17.33 17.58 3,612 +0.22(+1.24%)
Mar 29, 2004 17.33 17.36 17.33 17.36 833 +0.08(+0.44%)
Mar 26, 2004 17.63 17.63 17.29 17.29 555 -0.22(-1.27%)
Mar 25, 2004 17.63 17.63 17.29 17.51 14,173 -0.03(-0.18%)
Mar 24, 2004 17.63 17.63 17.54 17.54 1,389 -0.05(-0.31%)
Mar 23, 2004 17.52 17.81 17.52 17.60 15,562 -0.14(-0.79%)
Mar 22, 2004 17.49 17.74 17.42 17.74 4,724 -0.25(-1.40%)
Mar 19, 2004 17.99 17.99 17.99 17.99 1,111 +0.06(+0.34%)
Mar 18, 2004 17.85 17.99 17.85 17.93 11,116 +0.08(+0.44%)
Mar 17, 2004 17.82 17.92 17.28 17.85 19,731 -0.28(-1.57%)
Mar 16, 2004 18.35 18.35 18.13 18.13 11,116 -0.13(-0.71%)
Mar 15, 2004 18.21 18.79 18.16 18.26 6,391 -0.36(-1.93%)
Mar 12, 2004 18.62 18.66 18.19 18.62 20,287 +0.06(+0.33%)
Mar 11, 2004 18.68 18.68 18.19 18.56 16,118 -0.12(-0.62%)
Mar 10, 2004 18.19 18.71 18.17 18.68 9,170 +0.14(+0.78%)
Mar 09, 2004 18.48 18.53 18.35 18.53 8,337 +0.11(+0.59%)
Mar 08, 2004 18.42 18.42 18.42 18.42 2,779 +0.07(+0.39%)
Mar 05, 2004 18.35 18.35 18.29 18.35 9,726 +0.00(+0.00%)
Mar 04, 2004 18.35 18.35 18.17 18.35 3,056 +0.05(+0.29%)
Mar 03, 2004 18.67 18.71 18.24 18.30 16,396 -0.05(-0.29%)
Mar 02, 2004 18.31 18.35 18.26 18.35 8,893 +0.09(+0.49%)
Mar 01, 2004 18.65 18.72 18.18 18.26 16,952 -0.09(-0.49%)
Feb 27, 2004 18.31 18.71 18.03 18.35 19,453 +0.05(+0.26%)
Feb 26, 2004 18.30 18.35 18.01 18.30 4,168 +0.24(+1.33%)
Feb 25, 2004 18.28 18.34 17.99 18.06 6,113 -0.19(-1.03%)
Feb 24, 2004 17.98 18.32 17.85 18.25 6,391 +0.40(+2.26%)
Feb 23, 2004 18.66 18.66 17.85 17.85 4,724 -0.39(-2.11%)
Feb 20, 2004 18.69 18.69 17.99 18.23 7,503 -0.30(-1.59%)
Feb 19, 2004 17.99 18.65 17.79 18.53 15,007 +0.62(+3.48%)
Feb 18, 2004 17.76 17.92 17.58 17.91 3,612 +0.19(+1.08%)
Feb 17, 2004 17.75 17.76 17.64 17.71 14,173 -0.06(-0.35%)
Feb 13, 2004 17.72 17.78 17.69 17.78 4,446 +0.02(+0.10%)
Feb 12, 2004 17.76 17.76 17.65 17.76 11,672 +0.04(+0.20%)
Feb 11, 2004 17.47 17.72 17.45 17.72 37,517 +0.27(+1.55%)
Feb 10, 2004 17.55 17.62 17.40 17.45 10,560 -0.17(-0.96%)
Feb 09, 2004 17.63 17.63 17.38 17.62 8,615 -0.01(-0.06%)
Feb 06, 2004 17.74 17.74 17.62 17.63 13,895 +0.04(+0.20%)
Feb 05, 2004 17.97 17.97 17.60 17.60 20,565 -0.29(-1.64%)
Feb 04, 2004 17.92 17.98 17.64 17.89 32,793 -0.11(-0.63%)
Feb 03, 2004 19.05 19.05 17.85 18.00 14,451 -1.03(-5.41%)
Feb 02, 2004 18.80 19.07 18.71 19.03 10,838 -0.30(-1.53%)
Jan 30, 2004 18.78 19.72 18.78 19.33 14,729 -0.32(-1.63%)
Jan 29, 2004 19.68 19.68 18.83 19.65 15,284 -0.02(-0.09%)
Jan 28, 2004 19.57 19.75 19.38 19.66 38,073 -0.09(-0.46%)
Jan 27, 2004 19.07 19.75 19.05 19.75 29,458 +0.85(+4.47%)
Jan 26, 2004 18.23 18.91 17.66 18.91 35,294 +0.29(+1.55%)
Jan 23, 2004 18.00 18.62 17.91 18.62 26,123 +0.57(+3.15%)
Jan 22, 2004 17.88 18.05 17.80 18.05 16,396 +0.24(+1.35%)
Jan 21, 2004 17.63 17.83 17.63 17.81 34,460 +0.22(+1.23%)
Jan 20, 2004 16.98 18.60 16.88 17.60 65,308 +0.63(+3.71%)
Jan 16, 2004 16.70 16.97 16.38 16.97 16,396 +0.40(+2.39%)
Jan 15, 2004 16.51 16.66 16.48 16.57 24,203 +0.05(+0.33%)
Jan 14, 2004 16.37 16.52 16.21 16.52 9,460 +0.00(+0.00%)
Jan 13, 2004 16.52 16.52 15.68 16.52 8,156 +0.05(+0.33%)
Jan 12, 2004 15.92 16.53 15.92 16.46 9,635 +0.65(+4.10%)
Jan 09, 2004 15.47 15.81 15.47 15.81 4,015 +0.47(+3.07%)
Jan 08, 2004 15.54 15.54 15.34 15.34 555 +0.05(+0.33%)
Jan 07, 2004 15.16 15.47 15.16 15.29 35,916 -0.09(-0.58%)
Jan 06, 2004 14.98 15.45 14.97 15.38 20,843 +0.27(+1.79%)
Jan 05, 2004 15.00 15.17 14.95 15.11 20,009 +0.18(+1.20%)
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.