Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Univest Corp of Penn (NQ: UVSP )

27.22 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 9.339 9.478 9.207 9.219 59,203 -0.05(-0.52%)
May 23, 2011 9.382 9.388 9.237 9.267 38,376 -0.14(-1.54%)
May 20, 2011 9.454 9.496 9.400 9.412 39,642 -0.10(-1.02%)
May 19, 2011 9.617 9.617 9.412 9.508 23,473 -0.03(-0.32%)
May 18, 2011 9.454 9.659 9.418 9.538 32,479 +0.12(+1.28%)
May 17, 2011 9.430 9.490 9.201 9.418 102,220 -0.02(-0.19%)
May 16, 2011 9.671 9.762 9.412 9.436 44,214 -0.31(-3.22%)
May 13, 2011 9.774 9.792 9.701 9.750 29,409 -0.06(-0.61%)
May 12, 2011 9.659 9.810 9.659 9.810 21,259 +0.10(+0.99%)
May 11, 2011 9.882 10.06 9.677 9.713 41,152 -0.22(-2.19%)
May 10, 2011 9.750 9.949 9.707 9.931 51,358 +0.22(+2.24%)
May 09, 2011 9.617 9.743 9.617 9.713 46,458 +0.10(+1.07%)
May 06, 2011 9.786 9.828 9.514 9.611 44,265 -0.07(-0.75%)
May 05, 2011 9.641 9.864 9.544 9.683 35,129 +0.05(+0.50%)
May 04, 2011 9.900 9.900 9.635 9.635 35,651 -0.11(-1.11%)
May 03, 2011 9.979 10.15 9.731 9.743 32,430 -0.25(-2.53%)
May 02, 2011 10.12 10.26 9.991 9.997 22,021 -0.15(-1.49%)
Apr 29, 2011 10.10 10.24 10.05 10.15 30,882 +0.06(+0.60%)
Apr 28, 2011 10.07 10.09 10.00 10.09 13,737 +0.02(+0.18%)
Apr 27, 2011 9.937 10.08 9.804 10.07 49,539 +0.11(+1.09%)
Apr 26, 2011 9.846 10.11 9.846 9.961 26,240 +0.18(+1.85%)
Apr 25, 2011 9.858 10.11 9.780 9.780 24,781 -0.05(-0.49%)
Apr 21, 2011 10.03 10.03 9.804 9.828 18,224 -0.12(-1.21%)
Apr 20, 2011 10.02 10.02 9.725 9.949 39,047 +0.06(+0.61%)
Apr 19, 2011 9.973 10.00 9.864 9.888 65,634 +0.01(+0.06%)
Apr 18, 2011 10.17 10.17 9.870 9.882 28,885 -0.30(-2.90%)
Apr 15, 2011 10.06 10.21 9.973 10.18 63,812 +0.05(+0.48%)
Apr 14, 2011 9.997 10.15 9.961 10.13 78,937 +0.05(+0.48%)
Apr 13, 2011 10.30 10.40 10.01 10.08 52,677 -0.14(-1.36%)
Apr 12, 2011 10.23 10.27 10.19 10.22 54,784 -0.03(-0.29%)
Apr 11, 2011 10.33 10.34 10.24 10.25 27,786 -0.05(-0.47%)
Apr 08, 2011 10.78 10.78 10.26 10.30 31,759 -0.40(-3.72%)
Apr 07, 2011 10.85 10.85 10.65 10.70 31,915 -0.13(-1.17%)
Apr 06, 2011 10.73 10.85 10.70 10.82 17,581 +0.10(+0.96%)
Apr 05, 2011 10.64 10.82 10.64 10.72 25,989 -0.05(-0.45%)
Apr 04, 2011 10.75 10.78 10.65 10.77 20,417 +0.02(+0.22%)
Apr 01, 2011 10.78 10.78 10.68 10.74 33,170 +0.05(+0.51%)
Mar 31, 2011 10.64 10.70 10.44 10.69 72,818 +0.07(+0.62%)
Mar 30, 2011 10.49 10.64 10.32 10.62 27,113 +0.20(+1.91%)
Mar 29, 2011 10.22 10.43 10.12 10.43 18,307 +0.24(+2.31%)
Mar 28, 2011 10.40 10.50 10.19 10.19 40,158 -0.21(-1.97%)
Mar 25, 2011 10.27 10.50 10.21 10.40 31,953 +0.11(+1.06%)
Mar 24, 2011 10.17 10.32 10.11 10.29 19,257 +0.11(+1.07%)
Mar 23, 2011 10.05 10.21 9.870 10.18 51,989 +0.10(+1.02%)
Mar 22, 2011 10.37 10.44 10.07 10.08 35,373 -0.31(-3.02%)
Mar 21, 2011 10.43 10.53 10.29 10.39 33,515 +0.02(+0.23%)
Mar 18, 2011 9.985 10.38 9.985 10.36 120,551 +0.46(+4.69%)
Mar 17, 2011 9.888 10.18 9.683 9.900 58,523 +0.17(+1.74%)
Mar 16, 2011 9.834 9.894 9.695 9.731 48,528 -0.10(-0.98%)
Mar 15, 2011 9.544 9.876 9.544 9.828 39,762 +0.06(+0.62%)
Mar 14, 2011 9.750 9.894 9.750 9.768 36,904 -0.06(-0.61%)
Mar 11, 2011 10.02 10.04 9.804 9.828 80,744 -0.13(-1.33%)
Mar 10, 2011 10.17 10.19 9.955 9.961 77,072 -0.30(-2.88%)
Mar 09, 2011 10.39 10.39 10.08 10.26 43,741 -0.11(-1.11%)
Mar 08, 2011 10.18 10.52 10.18 10.37 39,956 +0.24(+2.32%)
Mar 07, 2011 10.53 10.57 10.07 10.14 34,811 -0.33(-3.17%)
Mar 04, 2011 10.66 10.68 10.46 10.47 12,742 -0.24(-2.23%)
Mar 03, 2011 10.54 10.71 10.54 10.71 33,651 +0.25(+2.40%)
Mar 02, 2011 10.56 10.56 10.29 10.46 26,725 -0.11(-1.02%)
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.