Univest Corp of Penn (NQ: UVSP )

22.41 +0.25 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.14 14.14 13.76 13.91 5,212 -0.10(-0.68%)
Sep 29, 2003 14.17 14.17 13.97 14.01 39,611 -0.16(-1.16%)
Sep 26, 2003 13.86 14.17 13.81 14.17 1,563 +0.01(+0.08%)
Sep 25, 2003 14.16 14.16 14.16 14.16 260 +0.44(+3.22%)
Sep 24, 2003 13.51 14.09 13.72 13.72 49,775 +0.21(+1.56%)
Sep 23, 2003 13.42 13.51 13.42 13.51 3,387 +0.08(+0.63%)
Sep 22, 2003 13.35 13.42 13.35 13.42 4,169 +0.05(+0.41%)
Sep 19, 2003 13.35 13.37 13.18 13.37 57,071 +0.03(+0.20%)
Sep 18, 2003 13.33 13.34 13.33 13.34 521 +0.05(+0.35%)
Sep 17, 2003 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Sep 16, 2003 13.27 13.30 13.27 13.30 1,693 +0.02(+0.17%)
Sep 15, 2003 13.27 13.27 13.27 13.27 521 +0.11(+0.85%)
Sep 12, 2003 13.14 13.16 13.14 13.16 1,303 -0.17(-1.27%)
Sep 11, 2003 13.33 13.33 13.33 13.33 781 +0.19(+1.43%)
Sep 10, 2003 13.34 13.34 13.14 13.14 4,951 -0.28(-2.12%)
Sep 09, 2003 13.33 13.43 13.33 13.43 2,345 +0.00(+0.00%)
Sep 08, 2003 13.33 13.43 13.30 13.43 82,871 +0.30(+2.28%)
Sep 05, 2003 13.13 13.13 13.13 13.13 260 -0.30(-2.23%)
Sep 04, 2003 13.43 13.43 13.43 13.43 2,606 +0.19(+1.42%)
Sep 03, 2003 13.24 13.24 13.24 13.24 61,241 -0.15(-1.14%)
Sep 02, 2003 13.39 13.39 13.39 13.39 1,042 +0.11(+0.86%)
Aug 29, 2003 13.28 13.28 13.28 13.28 2,084 -0.15(-1.14%)
Aug 28, 2003 13.43 13.43 13.43 13.43 521 +0.15(+1.16%)
Aug 27, 2003 13.28 13.28 13.28 13.28 260 -0.12(-0.86%)
Aug 26, 2003 13.28 13.39 13.28 13.39 2,345 -0.04(-0.31%)
Aug 25, 2003 13.43 13.43 13.43 13.43 1,824 +0.23(+1.74%)
Aug 22, 2003 13.43 13.43 13.20 13.20 2,084 -0.23(-1.69%)
Aug 19, 2003 14.01 14.20 13.12 13.43 7,818 +0.31(+2.34%)
Aug 18, 2003 13.14 13.14 13.12 13.12 1,824 +0.08(+0.59%)
Aug 15, 2003 13.81 13.81 13.05 13.05 781 -0.10(-0.73%)
Aug 14, 2003 13.10 13.14 13.09 13.14 5,993 +0.04(+0.29%)
Aug 13, 2003 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Aug 12, 2003 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Aug 11, 2003 13.10 13.10 13.10 13.10 1,042 +0.17(+1.34%)
Aug 08, 2003 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Aug 07, 2003 12.93 12.93 12.93 12.93 2,345 -0.02(-0.15%)
Aug 06, 2003 12.93 12.95 12.93 12.95 521 -0.15(-1.17%)
Aug 05, 2003 13.10 13.10 13.10 13.10 1,303 +0.17(+1.34%)
Aug 04, 2003 12.91 13.10 12.91 12.93 2,084 -0.02(-0.15%)
Aug 01, 2003 12.91 12.95 12.91 12.95 1,042 -0.10(-0.74%)
Jul 31, 2003 13.10 13.10 12.91 13.05 13,811 +0.02(+0.15%)
Jul 30, 2003 12.89 13.10 12.89 13.03 2,606 +0.13(+1.04%)
Jul 29, 2003 13.05 13.10 12.89 12.89 2,084 +0.04(+0.30%)
Jul 28, 2003 12.85 12.85 12.85 12.85 2,606 -0.19(-1.47%)
Jul 25, 2003 12.95 13.05 12.82 13.05 4,951 +0.27(+2.10%)
Jul 24, 2003 12.95 12.95 12.78 12.78 2,606 +0.04(+0.30%)
Jul 23, 2003 12.85 12.85 12.74 12.74 1,303 -0.06(-0.45%)
Jul 22, 2003 12.70 12.80 12.70 12.80 1,824 +0.06(+0.45%)
Jul 21, 2003 12.80 12.80 12.74 12.74 2,345 +0.04(+0.30%)
Jul 18, 2003 12.85 12.85 12.70 12.70 6,775 -0.06(-0.45%)
Jul 17, 2003 12.76 12.76 12.76 12.76 0 +0.00(+0.00%)
Jul 16, 2003 12.68 12.85 12.68 12.76 4,430 +0.00(+0.00%)
Jul 15, 2003 12.76 12.76 12.76 12.76 0 +0.08(+0.60%)
Jul 14, 2003 12.74 12.76 12.68 12.68 3,127 -0.04(-0.30%)
Jul 11, 2003 12.70 12.72 12.68 12.72 2,084 -0.02(-0.15%)
Jul 10, 2003 12.68 12.74 12.68 12.74 1,303 +0.01(+0.09%)
Jul 09, 2003 12.72 12.76 12.72 12.73 7,296 -0.03(-0.24%)
Jul 08, 2003 12.66 12.76 12.66 12.76 6,515 +0.10(+0.76%)
Jul 07, 2003 12.66 12.66 12.66 12.66 781 -0.08(-0.60%)
Jul 03, 2003 12.74 12.74 12.74 12.74 0 +0.00(+0.00%)
Jul 02, 2003 12.74 12.76 12.66 12.74 193,627 +0.04(+0.30%)
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.