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 (%)
Jul 31, 2015 16.11 16.44 16.09 16.44 54,555 +0.12(+0.74%)
Jul 30, 2015 16.10 16.38 16.02 16.32 36,664 +0.15(+0.92%)
Jul 29, 2015 15.69 16.38 15.67 16.17 21,855 +0.48(+3.07%)
Jul 28, 2015 15.55 15.69 15.55 15.69 12,603 +0.08(+0.53%)
Jul 27, 2015 15.49 15.69 15.28 15.61 8,336 +0.14(+0.89%)
Jul 24, 2015 15.61 15.69 15.43 15.47 12,817 -0.14(-0.88%)
Jul 23, 2015 15.60 15.69 15.57 15.61 9,605 +0.01(+0.06%)
Jul 22, 2015 15.38 15.60 15.38 15.60 13,556 +0.05(+0.30%)
Jul 21, 2015 15.34 15.63 15.34 15.55 5,654 -0.19(-1.18%)
Jul 20, 2015 15.33 15.74 15.28 15.74 20,573 +0.19(+1.25%)
Jul 17, 2015 15.55 15.55 15.40 15.54 13,181 -0.01(-0.06%)
Jul 16, 2015 15.46 15.58 15.37 15.55 10,984 +0.18(+1.14%)
Jul 15, 2015 15.24 15.46 15.24 15.38 30,627 -0.11(-0.72%)
Jul 14, 2015 15.18 15.49 15.18 15.49 12,182 +0.32(+2.14%)
Jul 13, 2015 15.32 15.53 15.16 15.16 21,194 -0.07(-0.49%)
Jul 10, 2015 15.18 15.32 15.18 15.24 26,807 -0.02(-0.12%)
Jul 09, 2015 15.32 15.33 15.17 15.26 27,544 -0.46(-2.94%)
Jul 08, 2015 15.01 15.72 15.01 15.72 21,186 +0.58(+3.85%)
Jul 07, 2015 15.21 15.28 15.13 15.13 34,584 -0.07(-0.49%)
Jul 06, 2015 15.24 15.37 15.14 15.21 41,045 -0.44(-2.84%)
Jul 02, 2015 15.56 15.65 15.65 15.65 28,411 -0.08(-0.53%)
Jul 01, 2015 15.70 15.88 15.61 15.74 122,045 +0.02(+0.12%)
Jun 30, 2015 15.74 15.93 15.62 15.72 18,214 +0.09(+0.59%)
Jun 29, 2015 15.75 15.75 15.55 15.63 6,201 +0.03(+0.18%)
Jun 26, 2015 15.60 15.64 15.60 15.60 2,943 +0.06(+0.36%)
Jun 25, 2015 15.84 15.84 15.53 15.54 39,114 -0.15(-0.94%)
Jun 24, 2015 15.76 15.90 15.69 15.69 4,222 -0.23(-1.45%)
Jun 23, 2015 15.23 15.93 15.23 15.92 38,152 +0.44(+2.87%)
Jun 22, 2015 15.84 15.84 15.41 15.48 35,569 -0.21(-1.36%)
Jun 19, 2015 15.50 15.69 15.24 15.69 59,434 +0.32(+2.11%)
Jun 18, 2015 15.54 15.92 15.10 15.37 42,028 +0.10(+0.67%)
Jun 17, 2015 15.00 15.45 14.91 15.26 47,458 +0.27(+1.79%)
Jun 16, 2015 14.88 15.04 14.86 15.00 45,069 +0.13(+0.87%)
Jun 15, 2015 14.91 15.37 14.90 14.87 76,168 -0.32(-2.13%)
Jun 12, 2015 15.26 15.53 14.81 15.19 201,175 -0.27(-1.74%)
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.