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 29, 2019 20.61 20.65 20.13 20.29 294,869 -0.17(-0.81%)
Mar 28, 2019 20.32 20.52 20.17 20.46 72,223 +0.14(+0.69%)
Mar 27, 2019 20.03 20.41 19.93 20.32 115,511 +0.18(+0.91%)
Mar 26, 2019 19.69 20.14 19.69 20.13 107,334 +0.61(+3.10%)
Mar 25, 2019 19.41 19.88 19.30 19.53 143,000 +0.11(+0.56%)
Mar 22, 2019 20.10 20.12 19.36 19.42 168,651 -0.77(-3.82%)
Mar 21, 2019 20.32 20.62 20.11 20.19 121,477 -0.12(-0.61%)
Mar 20, 2019 20.87 20.90 20.31 20.32 252,691 -0.54(-2.59%)
Mar 19, 2019 21.56 21.56 20.83 20.85 97,581 -0.57(-2.67%)
Mar 18, 2019 21.65 21.79 21.41 21.43 153,555 -0.15(-0.69%)
Mar 15, 2019 21.32 21.63 21.31 21.58 373,348 +0.27(+1.28%)
Mar 14, 2019 21.38 21.39 21.15 21.30 77,959 -0.06(-0.27%)
Mar 13, 2019 21.34 21.46 21.29 21.36 72,465 +0.08(+0.39%)
Mar 12, 2019 21.41 21.43 21.19 21.28 106,701 -0.06(-0.27%)
Mar 11, 2019 21.11 21.38 21.06 21.34 102,192 +0.25(+1.17%)
Mar 08, 2019 21.01 21.27 20.96 21.09 99,863 -0.02(-0.12%)
Mar 07, 2019 21.19 21.42 21.02 21.11 139,801 -0.17(-0.81%)
Mar 06, 2019 21.68 21.87 21.25 21.29 136,133 -0.39(-1.78%)
Mar 05, 2019 21.51 21.71 21.39 21.67 127,389 +0.10(+0.46%)
Mar 04, 2019 21.63 21.82 21.54 21.57 91,034 -0.08(-0.38%)
Mar 01, 2019 21.92 22.00 21.60 21.66 395,811 -0.16(-0.75%)
Feb 28, 2019 21.70 21.89 21.68 21.82 225,241 +0.16(+0.76%)
Feb 27, 2019 21.41 21.66 21.36 21.66 140,702 +0.22(+1.04%)
Feb 26, 2019 21.50 21.53 21.38 21.43 183,809 -0.15(-0.69%)
Feb 25, 2019 21.66 21.93 21.51 21.58 128,032 +0.01(+0.04%)
Feb 22, 2019 21.39 21.59 21.38 21.57 167,411 +0.18(+0.85%)
Feb 21, 2019 21.36 21.39 21.19 21.39 113,426 +0.02(+0.12%)
Feb 20, 2019 21.01 21.37 20.91 21.37 116,679 +0.36(+1.72%)
Feb 19, 2019 20.51 21.05 20.49 21.01 213,429 +0.45(+2.20%)
Feb 15, 2019 20.02 20.71 19.96 20.55 482,311 +0.65(+3.27%)
Feb 14, 2019 19.86 20.06 19.82 19.90 247,656 -0.06(-0.29%)
Feb 13, 2019 20.03 20.11 19.85 19.96 326,795 -0.06(-0.29%)
Feb 12, 2019 20.12 20.28 19.95 20.02 192,187 +0.02(+0.08%)
Feb 11, 2019 19.95 20.06 19.75 20.00 290,048 +0.17(+0.87%)
Feb 08, 2019 19.83 19.95 19.61 19.83 133,759 -0.12(-0.62%)
Feb 07, 2019 20.13 20.29 19.89 19.95 151,474 -0.12(-0.62%)
Feb 06, 2019 19.99 20.17 19.95 20.08 107,087 +0.07(+0.33%)
Feb 05, 2019 20.21 20.21 19.90 20.01 129,735 -0.12(-0.61%)
Feb 04, 2019 20.10 20.26 19.85 20.13 146,533 +0.12(+0.58%)
Feb 01, 2019 19.44 20.04 19.38 20.02 163,281 +0.68(+3.53%)
Jan 31, 2019 19.41 19.43 19.06 19.34 160,726 -0.07(-0.38%)
Jan 30, 2019 19.52 19.61 19.41 19.41 224,384 -0.09(-0.46%)
Jan 29, 2019 19.66 19.66 19.46 19.50 175,280 -0.13(-0.67%)
Jan 28, 2019 19.36 19.79 19.36 19.63 209,388 +0.21(+1.10%)
Jan 25, 2019 19.67 19.67 19.42 19.42 136,310 -0.26(-1.30%)
Jan 24, 2019 20.22 20.22 19.15 19.67 272,718 +0.85(+4.50%)
Jan 23, 2019 18.66 18.82 18.49 18.82 202,361 +0.17(+0.93%)
Jan 22, 2019 18.90 19.11 18.64 18.65 115,632 -0.40(-2.07%)
Jan 18, 2019 19.17 19.34 19.03 19.05 155,870 -0.13(-0.69%)
Jan 17, 2019 18.99 19.24 18.92 19.18 79,049 +0.16(+0.87%)
Jan 16, 2019 18.56 19.06 18.53 19.01 219,305 +0.53(+2.85%)
Jan 15, 2019 18.47 18.51 18.30 18.49 144,153 +0.00(+0.00%)
Jan 14, 2019 18.54 18.75 18.46 18.49 174,176 -0.06(-0.31%)
Jan 11, 2019 18.64 18.68 18.49 18.54 159,272 -0.21(-1.10%)
Jan 10, 2019 18.80 18.85 18.54 18.75 81,236 -0.19(-1.00%)
Jan 09, 2019 18.93 19.29 18.81 18.94 105,894 -0.10(-0.52%)
Jan 08, 2019 19.04 19.06 18.77 19.04 130,677 +0.16(+0.87%)
Jan 07, 2019 18.65 19.04 18.60 18.87 108,353 +0.19(+1.01%)
Jan 04, 2019 18.27 18.68 18.27 18.68 232,408 +0.63(+3.46%)
Jan 03, 2019 17.96 18.39 17.89 18.06 118,216 +0.03(+0.18%)
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.