Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 8:28AM ET - U.S. Markets open in 1 hour and 2 minutes. Dow  0.83% Nasdaq  0.00%

Univest Corp. of Pennsylvania (UVSP)

On Dec 21: 17.58   0.00 (0.00%)

MORE ON UVSP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 21-Dec-09 17.71 17.85 17.13 17.58 58,200 17.58 18-Dec-09 16.79 17.66 16.59 17.66 207,200 17.66 17-Dec-09 16.70 16.99 16.24 16.59 33,900 16.59 16-Dec-09 17.18 17.18 16.69 16.87 31,700 16.87 15-Dec-09 17.32 17.79 17.08 17.08 89,200 17.08 14-Dec-09 16.97 17.56 16.94 17.32 67,200 17.32 11-Dec-09 16.80 17.06 16.80 16.96 11,100 16.96 10-Dec-09 16.53 17.06 16.27 16.76 45,900 16.76 9-Dec-09 16.72 16.72 16.19 16.41 102,200 16.41 8-Dec-09 16.79 17.01 16.68 16.68 32,900 16.68 8-Dec-09 $ 0.20 Dividend 7-Dec-09 17.04 17.14 16.86 16.99 63,700 16.79 4-Dec-09 17.06 17.16 16.63 17.06 68,500 16.86 3-Dec-09 17.06 17.09 16.64 16.86 109,300 16.66 2-Dec-09 16.60 17.10 16.60 17.01 44,700 16.81 1-Dec-09 16.34 17.12 16.34 16.87 50,300 16.67 30-Nov-09 15.91 16.19 15.54 16.19 234,800 16.00 27-Nov-09 15.42 15.80 15.14 15.60 58,000 15.42 25-Nov-09 16.12 16.12 15.55 15.58 44,900 15.40 24-Nov-09 16.00 16.11 15.80 16.05 59,000 15.86 23-Nov-09 16.00 16.11 15.89 16.04 64,000 15.85 20-Nov-09 15.91 16.31 15.73 15.95 56,900 15.76 19-Nov-09 16.14 16.34 15.88 15.92 49,200 15.73 18-Nov-09 16.47 16.52 16.12 16.24 26,800 16.05 17-Nov-09 16.55 16.73 16.04 16.42 46,200 16.23 16-Nov-09 16.88 16.92 16.43 16.58 55,400 16.38 13-Nov-09 16.59 16.66 15.78 16.61 59,900 16.41 12-Nov-09 16.96 17.21 16.45 16.45 93,700 16.26 11-Nov-09 17.15 17.34 16.95 17.05 30,900 16.85 10-Nov-09 17.45 17.61 16.90 16.98 49,900 16.78 9-Nov-09 17.61 17.69 17.41 17.57 55,200 17.36 6-Nov-09 17.90 18.08 17.27 17.45 48,100 17.24 5-Nov-09 17.98 17.98 17.76 17.90 85,900 17.69 4-Nov-09 19.25 19.27 17.71 17.73 58,700 17.52 3-Nov-09 19.21 19.22 18.55 19.20 30,200 18.97 2-Nov-09 19.25 19.38 18.89 19.38 65,500 19.15 30-Oct-09 18.93 19.37 18.90 19.23 63,200 19.00 29-Oct-09 18.75 19.25 18.25 19.08 104,800 18.86 28-Oct-09 19.93 20.29 18.67 18.74 58,300 18.52 27-Oct-09 20.10 20.52 19.88 19.95 13,200 19.72 26-Oct-09 20.17 20.65 19.67 20.09 32,700 19.85 23-Oct-09 19.84 20.21 19.46 20.21 60,400 19.97 22-Oct-09 21.24 21.84 19.47 19.71 90,900 19.48 21-Oct-09 21.31 21.50 21.25 21.32 44,400 21.07 20-Oct-09 21.43 21.52 21.25 21.37 86,000 21.12 19-Oct-09 21.54 21.68 21.26 21.40 98,400 21.15 16-Oct-09 21.42 21.63 21.04 21.39 44,300 21.14 15-Oct-09 21.42 21.62 21.17 21.54 29,000 21.29 14-Oct-09 21.61 21.80 21.40 21.77 25,900 21.51 13-Oct-09 21.40 21.50 21.27 21.42 28,200 21.17 12-Oct-09 21.59 21.59 21.31 21.43 114,000 21.18 9-Oct-09 21.35 21.55 21.20 21.54 16,200 21.29 8-Oct-09 21.27 21.40 21.17 21.37 47,500 21.12 7-Oct-09 21.25 21.40 21.10 21.38 23,100 21.13 6-Oct-09 21.40 21.85 21.05 21.36 23,100 21.11 5-Oct-09 21.33 21.40 21.10 21.30 31,700 21.05 2-Oct-09 21.46 21.55 21.23 21.25 36,400 21.00 1-Oct-09 21.70 21.85 21.06 21.47 70,300 21.22 30-Sep-09 21.81 21.89 21.27 21.67 109,200 21.41 29-Sep-09 22.00 22.00 21.65 21.73 11,000 21.47 28-Sep-09 21.24 22.04 21.24 21.92 33,800 21.66 25-Sep-09 21.17 21.22 20.75 21.09 26,500 20.84 24-Sep-09 21.70 21.84 21.19 21.26 53,500 21.01 23-Sep-09 21.66 21.83 21.40 21.50 37,300 21.25 22-Sep-09 21.85 21.85 21.36 21.68 39,600 21.42 21-Sep-09 21.68 22.00 21.40 21.70 43,400 21.44 18-Sep-09 21.98 22.00 21.59 21.83 200,100 21.57 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions