Univest Corp of Penn (NQ: UVSP )

25.15 USD -0.62 (-2.41%)
Official Closing Price Updated: 4:06 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.59 26.06 25.01 25.15 146,900 -0.62(-2.41%)
Feb 25, 2021 26.43 26.63 25.72 25.77 98,274 -0.58(-2.20%)
Feb 24, 2021 25.81 26.50 25.52 26.35 134,210 +0.82(+3.21%)
Feb 23, 2021 25.34 26.01 25.20 25.53 134,822 +0.27(+1.07%)
Feb 22, 2021 24.60 25.35 24.29 25.26 142,693 +0.69(+2.81%)
Feb 19, 2021 24.50 24.75 24.25 24.57 95,600 +0.13(+0.53%)
Feb 18, 2021 24.43 24.83 24.22 24.44 103,578 -0.08(-0.33%)
Feb 17, 2021 24.67 24.79 24.42 24.52 89,291 -0.25(-1.01%)
Feb 16, 2021 24.99 25.23 24.61 24.77 68,056 -0.17(-0.68%)
Feb 12, 2021 24.65 25.13 24.15 24.94 66,700 +0.32(+1.30%)
Feb 11, 2021 25.13 25.41 24.49 24.62 85,900 -0.52(-2.07%)
Feb 10, 2021 25.43 25.55 24.93 25.14 91,372 -0.18(-0.71%)
Feb 09, 2021 24.79 25.35 24.57 25.32 63,627 +0.20(+0.80%)
Feb 08, 2021 24.72 25.15 24.63 25.12 229,860 +0.54(+2.20%)
Feb 05, 2021 24.49 24.72 24.22 24.58 129,000 +0.01(+0.04%)
Feb 04, 2021 23.78 24.70 23.51 24.57 106,739 +1.08(+4.60%)
Feb 03, 2021 23.19 23.88 22.96 23.49 91,372 +0.16(+0.69%)
Feb 02, 2021 23.17 23.41 22.65 23.33 52,391 +0.54(+2.37%)
Feb 01, 2021 23.08 23.23 22.19 22.79 72,907 +0.34(+1.51%)
Jan 29, 2021 22.21 22.90 22.15 22.45 1,196,100 -0.15(-0.66%)
Jan 28, 2021 22.74 23.25 22.20 22.60 71,872 +0.61(+2.77%)
Jan 27, 2021 22.25 22.53 21.83 21.99 151,829 -0.86(-3.76%)
Jan 26, 2021 23.49 23.51 22.85 22.85 58,410 -0.40(-1.72%)
Jan 25, 2021 23.09 23.30 22.50 23.25 56,476 -0.14(-0.60%)
Jan 22, 2021 22.74 23.45 22.28 23.39 84,400 +0.30(+1.32%)
Jan 21, 2021 23.68 23.71 22.84 23.08 87,765 -0.55(-2.35%)
Jan 20, 2021 23.75 23.81 23.39 23.64 59,748 -0.18(-0.76%)
Jan 19, 2021 24.04 24.04 23.63 23.82 87,102 +0.12(+0.51%)
Jan 15, 2021 23.70 24.26 23.54 23.70 74,300 -0.48(-1.99%)
Jan 14, 2021 23.79 24.21 23.55 24.18 117,941 +0.72(+3.07%)
Jan 13, 2021 23.55 23.55 23.11 23.46 87,794 -0.16(-0.68%)
Jan 12, 2021 23.30 23.76 23.07 23.62 88,456 +0.58(+2.52%)
Jan 11, 2021 22.34 23.05 22.34 23.04 78,651 +0.38(+1.68%)
Jan 08, 2021 23.01 23.16 22.22 22.66 67,700 -0.46(-1.99%)
Jan 07, 2021 23.14 23.39 22.66 23.12 99,567 +0.37(+1.63%)
Jan 06, 2021 21.22 23.00 21.22 22.75 155,690 +1.76(+8.38%)
Jan 05, 2021 20.51 21.20 20.51 20.99 142,246 +0.50(+2.44%)
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.