Univest Corp of Penn (NQ: UVSP )

28.37 +0.21 (+0.75%)
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, 2021 25.50 25.91 25.17 25.32 214,920 -0.25(-0.97%)
Mar 30, 2021 25.12 25.82 25.11 25.57 106,427 +0.62(+2.48%)
Mar 29, 2021 25.22 26.04 24.51 24.95 181,389 -0.74(-2.90%)
Mar 26, 2021 25.05 25.73 24.96 25.69 96,993 +0.95(+3.83%)
Mar 25, 2021 23.91 24.88 23.61 24.74 90,718 +0.69(+2.87%)
Mar 24, 2021 24.25 25.19 24.03 24.05 102,847 +0.15(+0.63%)
Mar 23, 2021 23.72 24.05 23.46 23.90 200,164 -0.25(-1.03%)
Mar 22, 2021 25.15 25.15 23.92 24.15 99,903 -1.20(-4.72%)
Mar 19, 2021 24.66 25.39 23.94 25.35 568,187 +0.50(+2.03%)
Mar 18, 2021 24.89 25.87 24.67 24.84 94,870 +0.18(+0.72%)
Mar 17, 2021 24.72 24.90 24.34 24.66 76,382 +0.05(+0.22%)
Mar 16, 2021 24.96 24.96 24.21 24.61 77,597 -0.56(-2.22%)
Mar 15, 2021 26.09 26.21 24.84 25.17 97,697 -0.91(-3.50%)
Mar 12, 2021 25.75 26.69 25.43 26.08 125,900 +0.49(+1.90%)
Mar 11, 2021 25.45 25.68 25.09 25.59 138,341 +0.05(+0.21%)
Mar 10, 2021 25.23 25.64 24.81 25.54 124,362 +0.55(+2.20%)
Mar 09, 2021 25.27 25.47 23.81 24.99 107,124 -0.66(-2.59%)
Mar 08, 2021 24.91 25.76 24.64 25.66 120,453 +1.11(+4.51%)
Mar 05, 2021 23.85 24.70 23.76 24.55 174,340 +1.04(+4.41%)
Mar 04, 2021 23.72 24.45 23.27 23.51 175,024 -0.13(-0.56%)
Mar 03, 2021 22.69 24.06 22.69 23.65 94,858 +1.05(+4.62%)
Mar 02, 2021 22.69 22.88 22.28 22.60 120,514 -0.20(-0.89%)
Mar 01, 2021 22.65 22.89 22.42 22.80 152,115 +0.53(+2.39%)
Feb 26, 2021 22.66 23.08 22.15 22.27 165,872 -0.55(-2.41%)
Feb 25, 2021 23.41 23.58 22.78 22.82 110,966 -0.51(-2.20%)
Feb 24, 2021 22.86 23.46 22.60 23.34 151,543 +0.73(+3.21%)
Feb 23, 2021 22.44 23.04 22.32 22.61 152,234 +0.24(+1.07%)
Feb 22, 2021 21.79 22.45 21.51 22.37 161,121 +0.61(+2.81%)
Feb 19, 2021 21.70 21.92 21.48 21.76 107,946 +0.12(+0.53%)
Feb 18, 2021 21.64 21.99 21.45 21.64 116,955 -0.07(-0.33%)
Feb 17, 2021 21.85 21.95 21.63 21.72 100,822 -0.22(-1.01%)
Feb 16, 2021 22.13 22.34 21.80 21.94 76,845 -0.15(-0.68%)
Feb 12, 2021 21.83 22.26 21.39 22.09 75,314 +0.28(+1.30%)
Feb 11, 2021 22.26 22.50 21.69 21.80 96,993 -0.46(-2.07%)
Feb 10, 2021 22.52 22.63 22.08 22.26 103,172 -0.16(-0.71%)
Feb 09, 2021 21.95 22.45 21.76 22.42 71,844 +0.35(+1.61%)
Feb 08, 2021 21.72 22.10 21.64 22.07 261,629 +0.47(+2.20%)
Feb 05, 2021 21.52 21.72 21.28 21.60 146,829 +0.01(+0.04%)
Feb 04, 2021 20.89 21.70 20.66 21.59 121,491 +0.95(+4.60%)
Feb 03, 2021 20.37 20.98 20.17 20.64 104,000 +0.14(+0.69%)
Feb 02, 2021 20.36 20.57 19.90 20.50 59,632 +0.47(+2.37%)
Feb 01, 2021 20.28 20.41 19.50 20.02 82,983 +0.30(+1.51%)
Jan 29, 2021 19.51 20.12 19.46 19.72 1,361,414 -0.13(-0.66%)
Jan 28, 2021 19.98 20.42 19.50 19.86 81,805 +0.54(+2.77%)
Jan 27, 2021 19.55 19.79 19.18 19.32 172,813 -0.76(-3.76%)
Jan 26, 2021 20.64 20.66 20.08 20.08 66,482 -0.35(-1.72%)
Jan 25, 2021 20.29 20.47 19.77 20.43 64,281 -0.12(-0.60%)
Jan 22, 2021 19.98 20.60 19.57 20.55 96,065 +0.27(+1.32%)
Jan 21, 2021 20.80 20.83 20.07 20.28 99,895 -0.49(-2.35%)
Jan 20, 2021 20.87 20.92 20.55 20.77 68,005 -0.16(-0.76%)
Jan 19, 2021 21.12 21.12 20.76 20.93 99,140 +0.11(+0.51%)
Jan 15, 2021 20.82 21.32 20.68 20.82 84,569 -0.42(-1.99%)
Jan 14, 2021 20.90 21.27 20.69 21.24 134,241 +0.63(+3.07%)
Jan 13, 2021 20.69 20.69 20.30 20.61 99,928 -0.14(-0.68%)
Jan 12, 2021 20.47 20.87 20.27 20.75 100,681 +0.51(+2.52%)
Jan 11, 2021 19.63 20.25 19.63 20.24 89,521 +0.33(+1.68%)
Jan 08, 2021 20.22 20.35 19.52 19.91 77,056 -0.40(-1.99%)
Jan 07, 2021 20.33 20.55 19.91 20.31 113,328 +0.33(+1.63%)
Jan 06, 2021 18.64 20.21 18.64 19.99 177,208 +1.55(+8.39%)
Jan 05, 2021 18.02 18.63 18.02 18.44 161,906 +0.44(+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.