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, 2018 34.62 35.25 34.62 35.10 26,781 +0.68(+1.96%)
Jul 30, 2018 34.86 35.01 34.38 34.43 17,001 -0.34(-0.97%)
Jul 27, 2018 33.32 35.39 33.32 34.77 36,138 -0.63(-1.77%)
Jul 26, 2018 34.52 35.44 34.43 35.39 17,972 +0.97(+2.80%)
Jul 25, 2018 34.62 34.91 34.19 34.43 19,340 -0.39(-1.11%)
Jul 24, 2018 35.30 35.30 34.77 34.81 17,496 -0.43(-1.23%)
Jul 23, 2018 34.57 35.39 34.57 35.25 20,229 +0.58(+1.67%)
Jul 20, 2018 34.33 34.96 34.33 34.67 18,775 +0.29(+0.84%)
Jul 19, 2018 34.23 34.57 34.14 34.38 26,468 +0.24(+0.71%)
Jul 18, 2018 33.70 34.33 33.51 34.14 47,496 +0.34(+1.00%)
Jul 17, 2018 33.80 34.23 33.70 33.80 19,559 -0.05(-0.14%)
Jul 16, 2018 33.90 34.04 33.66 33.85 24,752 +0.10(+0.29%)
Jul 13, 2018 33.90 33.90 33.66 33.75 22,649 -0.14(-0.43%)
Jul 12, 2018 34.23 34.23 33.56 33.90 18,512 -0.19(-0.57%)
Jul 11, 2018 34.67 34.86 33.99 34.09 39,940 -0.68(-1.94%)
Jul 10, 2018 35.39 35.39 34.72 34.77 29,915 -0.48(-1.37%)
Jul 09, 2018 34.57 35.35 34.57 35.25 37,008 +0.19(+0.55%)
Jul 06, 2018 35.15 35.49 34.96 35.06 17,841 -0.10(-0.27%)
Jul 05, 2018 35.30 33.53 35.15 25,207 +0.34(+0.97%)
Jul 03, 2018 34.81 34.81 34.81 0 +0.34(+0.98%)
Jul 02, 2018 34.43 34.77 33.99 34.48 52,479 +0.00(+0.00%)
Jun 29, 2018 34.86 34.91 34.43 34.48 36,867 -0.29(-0.83%)
Jun 28, 2018 34.86 34.96 34.43 34.77 45,644 +0.05(+0.14%)
Jun 27, 2018 35.92 35.92 33.81 34.72 66,927 -1.45(-4.01%)
Jun 26, 2018 36.99 36.99 36.07 36.17 34,162 -0.77(-2.09%)
Jun 25, 2018 37.04 37.28 36.53 36.94 77,026 -0.14(-0.39%)
Jun 22, 2018 36.84 37.08 36.53 37.08 424,012 +0.29(+0.79%)
Jun 21, 2018 36.50 37.13 35.83 36.79 58,065 +0.29(+0.79%)
Jun 20, 2018 36.12 37.21 36.12 36.50 42,998 +0.48(+1.34%)
Jun 19, 2018 35.54 36.17 34.90 36.02 47,556 +0.39(+1.08%)
Jun 18, 2018 35.64 35.97 35.01 35.64 33,853 -0.05(-0.14%)
Jun 15, 2018 35.78 35.44 35.68 54,925 +0.24(+0.68%)
Jun 14, 2018 35.59 35.73 35.18 35.44 25,521 -0.10(-0.27%)
Jun 13, 2018 35.68 35.88 35.39 35.54 41,603 -0.10(-0.27%)
Jun 12, 2018 35.92 35.92 35.59 35.64 47,616 -0.19(-0.54%)
Jun 11, 2018 36.02 36.26 35.64 35.83 30,354 -0.14(-0.40%)
Jun 08, 2018 36.12 36.31 35.78 35.97 33,879 +0.05(+0.13%)
Jun 07, 2018 36.07 36.79 35.54 35.92 47,309 -0.14(-0.40%)
Jun 06, 2018 36.17 36.07 39,222 +0.43(+1.22%)
Jun 05, 2018 35.35 35.68 34.81 35.64 34,381 +0.10(+0.27%)
Jun 04, 2018 35.39 35.68 35.10 35.54 56,318 +0.05(+0.14%)
Jun 01, 2018 35.44 35.73 35.20 35.49 24,968 +0.29(+0.82%)
May 31, 2018 35.54 35.68 34.86 35.20 99,313 -0.36(-1.02%)
May 30, 2018 34.77 35.59 34.77 35.56 39,714 +0.84(+2.43%)
May 29, 2018 34.67 34.86 34.52 34.72 32,845 -0.24(-0.69%)
May 25, 2018 34.96 34.96 34.96 0 +0.48(+1.40%)
May 24, 2018 33.95 34.72 33.90 34.48 47,636 +0.43(+1.28%)
May 23, 2018 33.80 34.19 33.32 34.04 37,117 +0.24(+0.71%)
May 22, 2018 33.46 34.31 33.37 33.80 22,897 +0.39(+1.16%)
May 21, 2018 32.98 33.69 32.98 33.41 18,675 +0.53(+1.62%)
May 18, 2018 32.83 33.08 32.50 32.88 42,900 +0.19(+0.59%)
May 17, 2018 31.82 32.69 31.43 32.69 17,385 +0.87(+2.73%)
May 16, 2018 32.11 32.40 31.68 31.82 38,154 -0.24(-0.75%)
May 15, 2018 31.77 32.21 31.77 32.06 14,818 +0.29(+0.91%)
May 14, 2018 32.30 32.35 31.77 31.77 20,259 -0.39(-1.20%)
May 11, 2018 31.82 32.21 31.72 32.16 45,041 +0.48(+1.52%)
May 10, 2018 30.90 31.82 30.90 31.68 33,631 +0.77(+2.50%)
May 09, 2018 31.05 31.53 30.85 30.90 53,764 -0.14(-0.47%)
May 08, 2018 31.14 31.48 30.95 31.05 45,590 -0.29(-0.92%)
May 07, 2018 31.19 31.48 31.00 31.34 15,512 +0.10(+0.31%)
May 04, 2018 31.05 31.53 30.66 31.24 33,031 +0.19(+0.62%)
May 03, 2018 31.10 31.29 30.95 31.05 34,378 -0.14(-0.46%)
May 02, 2018 31.00 31.29 30.37 31.19 45,061 +0.24(+0.78%)
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.