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

Peoples Utah (NQ: PUB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2016 14.75 14.85 14.72 14.83 9,224 -0.06(-0.38%)
Mar 30, 2016 14.96 14.96 14.71 14.88 8,609 +0.15(+1.02%)
Mar 29, 2016 14.99 14.99 14.24 14.73 36,016 -0.47(-3.08%)
Mar 28, 2016 15.13 15.20 14.86 15.20 28,880 +0.19(+1.25%)
Mar 24, 2016 15.15 15.02 15.02 15.02 29,678 -0.10(-0.68%)
Mar 23, 2016 14.87 15.29 14.87 15.12 26,331 -0.12(-0.80%)
Mar 22, 2016 14.86 15.40 14.86 15.24 17,237 -0.16(-1.03%)
Mar 21, 2016 15.16 15.46 14.84 15.40 27,501 +0.07(+0.49%)
Mar 18, 2016 14.35 15.45 13.80 15.32 280,714 +1.07(+7.49%)
Mar 17, 2016 14.60 14.98 13.98 14.26 36,484 -0.30(-2.06%)
Mar 16, 2016 14.86 15.07 14.35 14.56 22,704 -0.22(-1.52%)
Mar 15, 2016 14.43 15.14 14.43 14.78 14,600 -0.28(-1.87%)
Mar 14, 2016 15.08 15.09 14.92 15.06 22,235 -0.03(-0.19%)
Mar 11, 2016 15.19 15.45 14.82 15.09 26,693 -0.07(-0.43%)
Mar 10, 2016 15.46 15.46 14.92 15.16 16,981 +0.02(+0.12%)
Mar 09, 2016 15.36 15.36 15.04 15.14 15,749 +0.09(+0.62%)
Mar 08, 2016 15.41 15.42 14.90 15.04 16,709 -0.37(-2.37%)
Mar 07, 2016 15.42 15.46 15.08 15.41 24,233 +0.37(+2.49%)
Mar 04, 2016 14.96 15.09 14.96 15.03 19,965 +0.07(+0.50%)
Mar 03, 2016 14.31 15.03 14.31 14.96 18,348 +0.30(+2.05%)
Mar 02, 2016 14.51 14.70 14.22 14.66 21,372 +0.35(+2.42%)
Mar 01, 2016 14.08 14.57 14.03 14.31 14,522 +0.08(+0.53%)
Feb 29, 2016 13.91 14.36 13.91 14.24 9,346 +0.07(+0.53%)
Feb 26, 2016 14.05 14.24 14.05 14.16 10,478 +0.07(+0.47%)
Feb 25, 2016 14.05 14.10 13.76 14.10 11,162 +0.11(+0.80%)
Feb 24, 2016 13.53 14.01 13.53 13.99 28,493 +0.22(+1.56%)
Feb 23, 2016 13.66 13.82 13.50 13.77 9,791 +0.10(+0.75%)
Feb 22, 2016 13.69 13.78 13.66 13.67 6,115 +0.03(+0.21%)
Feb 19, 2016 13.52 13.64 13.26 13.64 22,108 +0.16(+1.18%)
Feb 18, 2016 13.39 13.48 13.36 13.48 9,280 -0.12(-0.90%)
Feb 17, 2016 13.70 13.70 13.45 13.60 14,304 -0.19(-1.36%)
Feb 16, 2016 13.71 13.79 13.50 13.79 9,860 +0.21(+1.52%)
Feb 12, 2016 13.80 13.58 13.58 13.58 2,562 +0.16(+1.19%)
Feb 11, 2016 13.40 13.57 13.40 13.42 10,119 -0.30(-2.18%)
Feb 10, 2016 13.84 13.84 13.65 13.72 4,217 +0.00(+0.00%)
Feb 09, 2016 13.54 13.77 13.54 13.72 6,524 +0.02(+0.14%)
Feb 08, 2016 13.76 13.76 13.54 13.70 9,583 -0.02(-0.14%)
Feb 05, 2016 13.90 13.94 13.69 13.72 44,948 -0.20(-1.41%)
Feb 04, 2016 13.93 13.93 13.84 13.92 2,036 +0.02(+0.13%)
Feb 03, 2016 14.05 14.05 13.83 13.90 13,398 -0.12(-0.87%)
Feb 02, 2016 14.33 14.49 13.96 14.02 24,777 -0.41(-2.85%)
Feb 01, 2016 14.28 14.53 14.18 14.43 18,661 -0.05(-0.32%)
Jan 29, 2016 14.03 14.48 14.01 14.48 14,696 +0.49(+3.48%)
Jan 28, 2016 14.08 14.11 13.92 13.99 6,979 -0.22(-1.58%)
Jan 27, 2016 15.04 15.04 14.02 14.22 18,964 +0.11(+0.79%)
Jan 26, 2016 14.92 15.16 13.99 14.11 15,618 +0.14(+1.00%)
Jan 25, 2016 14.52 14.52 13.90 13.97 12,430 -0.48(-3.36%)
Jan 22, 2016 14.76 16.28 14.28 14.45 13,218 -0.17(-1.15%)
Jan 21, 2016 14.54 14.88 14.54 14.62 6,352 -0.04(-0.25%)
Jan 20, 2016 14.65 15.63 14.51 14.66 32,507 -0.03(-0.19%)
Jan 19, 2016 14.84 14.92 14.59 14.69 8,116 -0.07(-0.44%)
Jan 15, 2016 14.78 14.75 14.75 14.75 14,907 -0.29(-1.92%)
Jan 14, 2016 15.16 15.16 14.97 15.04 3,507 +0.13(+0.88%)
Jan 13, 2016 15.25 15.32 14.82 14.91 10,820 -0.28(-1.84%)
Jan 12, 2016 15.38 15.38 15.03 15.19 18,870 -0.21(-1.33%)
Jan 11, 2016 15.67 15.67 15.15 15.39 4,697 -0.06(-0.36%)
Jan 08, 2016 15.86 15.86 15.32 15.45 8,058 -0.31(-1.95%)
Jan 07, 2016 15.91 15.95 15.56 15.76 12,431 -0.31(-1.92%)
Jan 06, 2016 15.76 16.08 15.76 16.07 8,349 +0.15(+0.94%)
Jan 05, 2016 15.85 15.93 15.73 15.92 11,071 +0.04(+0.23%)
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.