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 29, 2019 26.00 26.09 25.64 25.72 47,771 -0.02(-0.08%)
Mar 28, 2019 24.87 26.78 24.87 25.74 87,512 +0.87(+3.49%)
Mar 27, 2019 24.79 24.97 24.68 24.87 37,882 -0.05(-0.20%)
Mar 26, 2019 24.96 24.98 24.80 24.92 23,850 +0.11(+0.43%)
Mar 25, 2019 25.06 25.16 24.56 24.82 21,502 +0.00(+0.00%)
Mar 22, 2019 26.80 26.80 24.73 24.82 29,011 -2.19(-8.09%)
Mar 21, 2019 27.26 27.56 26.78 27.00 14,366 -0.34(-1.25%)
Mar 20, 2019 27.48 27.96 27.33 27.34 30,644 -0.18(-0.64%)
Mar 19, 2019 27.80 27.85 27.26 27.52 16,520 -0.39(-1.40%)
Mar 18, 2019 27.56 28.04 27.51 27.91 16,087 +0.34(+1.24%)
Mar 15, 2019 27.21 27.70 26.64 27.57 94,927 +0.37(+1.36%)
Mar 14, 2019 27.58 27.58 27.12 27.20 18,696 -0.28(-1.03%)
Mar 13, 2019 27.46 28.09 27.22 27.48 12,583 +0.04(+0.14%)
Mar 12, 2019 27.78 27.78 27.32 27.44 6,236 -0.30(-1.09%)
Mar 11, 2019 27.56 28.08 27.42 27.74 15,493 +0.31(+1.14%)
Mar 08, 2019 26.22 27.70 25.97 27.43 38,750 +1.10(+4.19%)
Mar 07, 2019 27.08 27.60 25.79 26.33 37,013 -0.94(-3.43%)
Mar 06, 2019 28.29 28.36 27.25 27.26 25,485 -1.12(-3.95%)
Mar 05, 2019 28.45 28.45 28.20 28.39 14,807 -0.06(-0.21%)
Mar 04, 2019 28.45 28.73 28.14 28.45 17,939 +0.00(+0.00%)
Mar 01, 2019 28.40 29.22 28.23 28.45 29,626 -0.20(-0.68%)
Feb 28, 2019 28.22 28.94 28.22 28.64 21,624 +0.00(+0.00%)
Feb 27, 2019 28.45 28.73 28.24 28.64 9,675 +0.19(+0.65%)
Feb 26, 2019 28.47 28.65 28.41 28.45 24,536 -0.01(-0.03%)
Feb 25, 2019 29.18 29.62 28.46 28.46 27,195 -0.69(-2.38%)
Feb 22, 2019 28.61 29.19 28.61 29.16 14,967 +0.55(+1.91%)
Feb 21, 2019 28.37 28.77 28.29 28.61 15,141 +0.21(+0.76%)
Feb 20, 2019 28.37 28.75 28.20 28.40 23,437 +0.02(+0.07%)
Feb 19, 2019 28.23 28.71 27.99 28.38 28,661 +0.09(+0.31%)
Feb 15, 2019 28.14 28.77 28.14 28.29 35,674 +0.28(+1.01%)
Feb 14, 2019 27.88 28.32 27.88 28.01 17,588 +0.11(+0.38%)
Feb 13, 2019 27.82 27.95 27.42 27.90 30,273 +0.00(+0.00%)
Feb 12, 2019 27.83 28.20 27.62 27.90 35,478 +0.20(+0.70%)
Feb 11, 2019 27.74 27.95 27.48 27.70 31,698 +0.01(+0.04%)
Feb 08, 2019 27.86 28.05 27.69 27.69 24,295 -0.43(-1.53%)
Feb 07, 2019 28.59 28.59 27.83 28.12 24,818 -0.34(-1.20%)
Feb 06, 2019 28.79 28.79 28.35 28.46 31,151 -0.32(-1.12%)
Feb 05, 2019 29.08 29.08 28.79 28.79 8,706 -0.32(-1.11%)
Feb 04, 2019 29.41 30.14 29.06 29.11 15,584 -0.41(-1.39%)
Feb 01, 2019 28.68 29.64 28.35 29.52 19,990 +0.95(+3.31%)
Jan 31, 2019 28.58 28.62 28.19 28.57 20,305 +0.00(+0.00%)
Jan 30, 2019 28.26 29.15 28.26 28.57 42,510 +0.19(+0.69%)
Jan 29, 2019 27.00 29.26 27.00 28.38 39,947 -1.03(-3.50%)
Jan 28, 2019 30.29 30.42 29.02 29.41 16,844 -1.14(-3.72%)
Jan 25, 2019 31.50 32.02 29.98 30.54 24,592 -0.83(-2.63%)
Jan 24, 2019 30.40 32.12 29.94 31.37 15,342 +0.99(+3.26%)
Jan 23, 2019 29.89 30.52 29.34 30.38 12,909 +0.55(+1.86%)
Jan 22, 2019 29.43 30.03 29.43 29.83 58,788 -0.11(-0.36%)
Jan 18, 2019 29.69 30.07 29.44 29.93 26,033 +0.26(+0.88%)
Jan 17, 2019 29.29 30.04 28.94 29.67 21,868 +0.27(+0.93%)
Jan 16, 2019 29.15 29.67 28.74 29.40 20,485 +0.24(+0.83%)
Jan 15, 2019 29.06 29.53 28.56 29.15 7,372 +0.15(+0.50%)
Jan 14, 2019 29.01 30.07 28.92 29.01 19,977 -0.22(-0.76%)
Jan 11, 2019 28.91 29.81 28.91 29.23 14,302 +0.15(+0.50%)
Jan 10, 2019 29.33 29.92 28.65 29.09 17,072 -0.45(-1.51%)
Jan 09, 2019 29.50 29.87 29.18 29.53 8,681 -0.30(-1.01%)
Jan 08, 2019 29.08 29.84 28.90 29.84 10,668 +0.67(+2.30%)
Jan 07, 2019 29.18 29.72 28.34 29.16 18,220 +0.02(+0.07%)
Jan 04, 2019 28.73 29.23 28.20 29.15 15,126 +0.76(+2.67%)
Jan 03, 2019 29.73 29.73 28.27 28.39 12,819 -1.39(-4.67%)
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.