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 (%)
Aug 30, 2019 26.75 27.17 25.99 26.07 19,208 -0.56(-2.11%)
Aug 29, 2019 26.28 26.75 26.20 26.64 15,616 +0.70(+2.69%)
Aug 28, 2019 25.46 26.26 25.25 25.94 15,064 +0.25(+0.96%)
Aug 27, 2019 26.53 26.77 25.49 25.69 36,651 -0.82(-3.08%)
Aug 26, 2019 25.85 26.51 25.64 26.51 12,649 +0.84(+3.26%)
Aug 23, 2019 27.05 27.05 25.67 25.67 25,509 -1.16(-4.33%)
Aug 22, 2019 27.28 27.48 26.83 26.83 14,493 -0.47(-1.73%)
Aug 21, 2019 27.06 27.36 26.67 27.30 14,417 +0.27(+0.98%)
Aug 20, 2019 27.26 27.58 26.88 27.04 13,724 -0.51(-1.86%)
Aug 19, 2019 26.57 27.57 26.38 27.55 38,073 +1.16(+4.40%)
Aug 16, 2019 26.56 26.65 26.23 26.39 69,109 -0.14(-0.52%)
Aug 15, 2019 26.92 27.11 26.32 26.53 22,911 -0.56(-2.07%)
Aug 14, 2019 27.85 27.88 27.01 27.09 27,751 -1.14(-4.04%)
Aug 13, 2019 27.73 28.50 27.73 28.23 17,466 +0.17(+0.60%)
Aug 12, 2019 28.08 28.36 27.94 28.06 22,738 -0.23(-0.80%)
Aug 09, 2019 28.34 28.47 28.13 28.29 8,028 +0.11(+0.38%)
Aug 08, 2019 28.05 28.51 28.04 28.18 22,505 +0.42(+1.52%)
Aug 07, 2019 27.51 27.95 27.28 27.76 23,386 -0.14(-0.49%)
Aug 06, 2019 28.00 28.18 27.26 27.89 20,442 -0.08(-0.28%)
Aug 05, 2019 28.14 28.20 27.55 27.97 30,812 -0.62(-2.17%)
Aug 02, 2019 28.84 28.84 28.53 28.59 21,444 -0.36(-1.26%)
Aug 01, 2019 29.54 30.09 28.75 28.96 47,256 -0.73(-2.44%)
Jul 31, 2019 29.15 30.24 29.14 29.68 66,007 +0.33(+1.13%)
Jul 30, 2019 28.95 29.53 28.44 29.35 29,004 +0.35(+1.22%)
Jul 29, 2019 29.45 29.71 28.84 29.00 33,067 -0.31(-1.07%)
Jul 26, 2019 29.67 29.78 28.19 29.31 33,380 +1.09(+3.85%)
Jul 25, 2019 28.20 28.53 28.14 28.22 11,072 -0.46(-1.61%)
Jul 24, 2019 27.94 29.25 27.67 28.68 18,309 +0.51(+1.81%)
Jul 23, 2019 28.17 28.27 27.88 28.17 26,260 +0.25(+0.91%)
Jul 22, 2019 28.23 28.23 27.73 27.92 22,409 -0.19(-0.66%)
Jul 19, 2019 28.03 28.62 28.03 28.11 15,720 -0.14(-0.49%)
Jul 18, 2019 28.22 28.38 28.10 28.24 9,855 +0.28(+1.02%)
Jul 17, 2019 27.64 28.25 27.63 27.96 17,677 +0.04(+0.14%)
Jul 16, 2019 27.99 28.31 27.81 27.92 14,710 -0.23(-0.80%)
Jul 15, 2019 29.01 29.01 27.97 28.14 13,381 -0.87(-3.00%)
Jul 12, 2019 29.08 29.29 28.81 29.02 19,803 +0.00(+0.00%)
Jul 11, 2019 28.55 29.09 28.37 29.02 21,767 +0.72(+2.56%)
Jul 10, 2019 28.98 29.54 28.24 28.29 21,118 -0.79(-2.73%)
Jul 09, 2019 29.01 29.58 28.94 29.09 21,521 -0.13(-0.44%)
Jul 08, 2019 29.48 29.56 29.21 29.21 15,023 -0.24(-0.80%)
Jul 05, 2019 29.18 29.63 29.18 29.45 11,841 +0.24(+0.81%)
Jul 03, 2019 28.74 29.29 28.65 29.21 9,187 +0.30(+1.05%)
Jul 02, 2019 29.52 29.85 28.65 28.91 44,969 -0.53(-1.80%)
Jul 01, 2019 29.07 29.56 28.72 29.44 34,864 +0.64(+2.21%)
Jun 28, 2019 28.71 29.39 28.71 28.80 567,259 +0.14(+0.48%)
Jun 27, 2019 28.29 28.66 28.29 28.66 43,002 +0.33(+1.18%)
Jun 26, 2019 28.55 28.95 28.26 28.33 27,214 -0.27(-0.96%)
Jun 25, 2019 28.30 28.78 28.09 28.61 31,796 +0.28(+1.00%)
Jun 24, 2019 28.98 28.99 28.09 28.32 46,344 -0.89(-3.05%)
Jun 21, 2019 27.65 30.70 27.65 29.21 102,794 +1.31(+4.71%)
Jun 20, 2019 28.44 28.44 27.57 27.90 34,533 -0.36(-1.28%)
Jun 19, 2019 28.40 28.75 28.13 28.26 28,981 -0.22(-0.76%)
Jun 18, 2019 28.51 28.91 28.36 28.48 24,392 +0.14(+0.48%)
Jun 17, 2019 28.14 28.84 28.12 28.34 41,119 +0.12(+0.42%)
Jun 14, 2019 28.39 28.62 28.20 28.22 27,459 -0.19(-0.66%)
Jun 13, 2019 28.43 28.85 28.27 28.41 30,822 +0.23(+0.80%)
Jun 12, 2019 27.73 28.22 27.73 28.18 19,589 +0.24(+0.88%)
Jun 11, 2019 28.18 28.58 27.83 27.94 30,630 -0.07(-0.24%)
Jun 10, 2019 28.06 28.42 27.89 28.01 28,997 +0.10(+0.35%)
Jun 07, 2019 28.28 28.62 27.81 27.91 20,518 -0.44(-1.56%)
Jun 06, 2019 28.59 28.61 28.16 28.35 22,195 -0.25(-0.89%)
Jun 05, 2019 28.32 28.80 27.70 28.61 24,581 +0.12(+0.41%)
Jun 04, 2019 28.08 28.55 28.08 28.49 42,331 +0.71(+2.54%)
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.