Univest Corp of Penn (NQ: UVSP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	28.29	29.14	28.29	28.40	117,768	-0.05(-0.18%)
Oct 29, 2024	28.42	28.62	28.16	28.45	96,908	-0.19(-0.66%)
Oct 28, 2024	28.02	28.98	28.02	28.64	236,608	+0.77(+2.76%)
Oct 25, 2024	28.52	28.75	27.64	27.87	87,492	-0.41(-1.45%)
Oct 24, 2024	27.76	28.37	26.48	28.28	120,512	+1.03(+3.78%)
Oct 23, 2024	27.10	27.38	25.92	27.25	70,261	-0.11(-0.40%)
Oct 22, 2024	27.91	27.91	27.09	27.36	38,319	+0.28(+1.03%)
Oct 21, 2024	27.94	28.09	26.96	27.08	80,173	-1.04(-3.70%)
Oct 18, 2024	28.61	28.61	28.12	28.12	67,856	-0.49(-1.71%)
Oct 17, 2024	28.52	28.71	28.19	28.61	153,976	+0.07(+0.25%)
Oct 16, 2024	28.51	28.88	28.29	28.54	82,783	+0.35(+1.24%)
Oct 15, 2024	27.94	28.76	27.68	28.19	96,632	+0.29(+1.04%)
Oct 14, 2024	27.90	28.21	27.73	27.90	65,928	-0.01(-0.04%)
Oct 11, 2024	27.10	28.10	27.10	27.91	71,394	+0.93(+3.45%)
Oct 10, 2024	26.95	27.13	26.60	26.98	64,122	-0.25(-0.92%)
Oct 09, 2024	27.00	27.50	26.80	27.23	54,701	+0.16(+0.59%)
Oct 08, 2024	27.21	27.34	27.02	27.07	44,975	-0.01(-0.04%)
Oct 07, 2024	27.13	27.17	26.93	27.08	42,259	-0.22(-0.81%)
Oct 04, 2024	27.30	27.45	26.98	27.30	86,546	+0.45(+1.68%)
Oct 03, 2024	26.68	26.91	26.54	26.85	45,640	-0.01(-0.04%)
Oct 02, 2024	27.06	27.45	26.75	26.86	61,471	-0.31(-1.14%)
Oct 01, 2024	28.01	28.11	26.92	27.17	89,184	-0.97(-3.45%)
Sep 30, 2024	27.20	28.26	27.20	28.14	105,439	+0.92(+3.38%)
Sep 27, 2024	27.53	27.56	26.77	27.22	87,417	-0.02(-0.07%)
Sep 26, 2024	27.35	27.47	27.07	27.24	96,694	+0.16(+0.59%)
Sep 25, 2024	27.29	27.29	26.65	27.08	102,653	-0.17(-0.62%)
Sep 24, 2024	27.71	28.10	27.23	27.25	106,750	-0.44(-1.59%)
Sep 23, 2024	28.52	28.66	27.68	27.69	121,188	-0.78(-2.74%)
Sep 20, 2024	28.97	29.00	28.26	28.47	319,472	-0.72(-2.47%)
Sep 19, 2024	28.99	29.26	28.45	29.19	94,590	+0.82(+2.89%)
Sep 18, 2024	28.29	29.39	27.89	28.37	135,046	+0.21(+0.75%)
Sep 17, 2024	28.27	28.66	28.04	28.16	164,287	+0.22(+0.79%)
Sep 16, 2024	28.00	28.20	27.38	27.94	138,801	+0.08(+0.29%)
Sep 13, 2024	27.70	27.92	27.39	27.86	87,771	+0.59(+2.16%)
Sep 12, 2024	27.38	27.56	27.08	27.27	63,013	+0.10(+0.37%)
Sep 11, 2024	27.48	27.48	26.62	27.17	63,361	-0.60(-2.16%)
Sep 10, 2024	27.64	27.80	27.03	27.77	84,185	+0.22(+0.80%)
Sep 09, 2024	27.49	27.83	27.46	27.55	90,806	+0.10(+0.36%)
Sep 06, 2024	28.06	28.12	27.31	27.45	81,571	-0.45(-1.61%)
Sep 05, 2024	28.29	28.29	27.61	27.90	65,894	-0.15(-0.53%)
Sep 04, 2024	28.29	28.52	27.77	28.05	93,962	-0.24(-0.85%)
Sep 03, 2024	28.08	28.66	27.78	28.29	117,837	-0.17(-0.60%)
Aug 30, 2024	28.52	28.57	27.87	28.46	74,032	+0.16(+0.57%)
Aug 29, 2024	28.32	28.44	27.70	28.30	75,923	+0.29(+1.04%)
Aug 28, 2024	27.83	28.39	27.73	28.01	67,944	+0.13(+0.47%)
Aug 27, 2024	28.03	28.05	27.70	27.88	60,979	-0.27(-0.96%)
Aug 26, 2024	28.56	28.61	28.11	28.15	84,067	-0.29(-1.02%)
Aug 23, 2024	27.00	28.81	26.96	28.44	94,208	+1.62(+6.04%)
Aug 22, 2024	26.52	26.93	26.52	26.82	58,308	+0.18(+0.68%)
Aug 21, 2024	26.71	26.74	26.19	26.64	95,762	+0.14(+0.53%)
Aug 20, 2024	26.99	26.99	26.40	26.50	56,609	-0.49(-1.82%)
Aug 19, 2024	26.70	27.01	26.52	26.99	47,502	+0.47(+1.77%)
Aug 16, 2024	26.05	26.67	26.05	26.52	173,549	+0.44(+1.69%)
Aug 15, 2024	26.14	26.48	25.96	26.08	86,596	+0.59(+2.31%)
Aug 14, 2024	25.87	25.87	25.16	25.49	65,994	-0.31(-1.20%)
Aug 13, 2024	25.37	25.81	24.91	25.80	256,524	+0.80(+3.20%)
Aug 12, 2024	25.72	25.89	24.91	25.00	75,401	-0.60(-2.34%)
Aug 09, 2024	25.71	25.71	25.25	25.60	82,485	-0.19(-0.74%)
Aug 08, 2024	25.56	25.84	25.45	25.79	55,637	+0.50(+1.98%)
Aug 07, 2024	25.83	26.11	25.20	25.29	74,997	-0.15(-0.59%)
Aug 06, 2024	25.30	25.75	25.06	25.44	89,089	+0.10(+0.39%)
Aug 05, 2024	25.25	25.83	24.23	25.34	121,616	-1.13(-4.27%)
Aug 02, 2024	25.93	26.61	25.66	26.47	169,099	-0.34(-1.26%)

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.