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 (%)
May 31, 2016 16.26 16.27 16.05 16.13 16,089 +0.00(+0.00%)
May 27, 2016 16.15 16.13 16.13 16.13 19,559 +0.07(+0.41%)
May 26, 2016 15.97 16.27 15.73 16.07 52,978 +0.08(+0.53%)
May 25, 2016 16.58 16.58 15.84 15.98 14,936 -0.30(-1.85%)
May 24, 2016 16.26 16.90 16.00 16.28 94,755 +0.05(+0.29%)
May 23, 2016 15.70 16.41 15.61 16.24 35,969 +0.53(+3.35%)
May 20, 2016 15.79 15.85 15.61 15.71 16,425 -0.08(-0.54%)
May 19, 2016 15.67 15.79 15.60 15.79 17,861 +0.01(+0.06%)
May 18, 2016 15.51 15.79 15.47 15.79 27,615 +0.22(+1.39%)
May 17, 2016 15.75 15.79 15.44 15.57 23,793 -0.23(-1.43%)
May 16, 2016 15.68 15.79 15.59 15.79 41,523 +0.05(+0.30%)
May 13, 2016 15.84 15.87 15.57 15.75 22,998 +0.10(+0.66%)
May 12, 2016 15.14 15.84 14.99 15.64 55,950 +0.27(+1.77%)
May 11, 2016 15.52 15.52 15.31 15.37 6,824 -0.13(-0.85%)
May 10, 2016 15.33 15.52 15.32 15.50 10,395 +0.18(+1.17%)
May 09, 2016 15.51 15.51 15.25 15.32 12,476 -0.19(-1.21%)
May 06, 2016 15.19 15.51 15.19 15.51 14,711 +0.19(+1.23%)
May 05, 2016 15.31 15.47 15.30 15.32 16,944 -0.05(-0.31%)
May 04, 2016 15.42 15.52 15.37 15.37 16,131 -0.14(-0.91%)
May 03, 2016 15.29 15.76 15.48 15.51 28,685 +0.03(+0.18%)
May 02, 2016 15.46 15.52 15.20 15.48 15,895 +0.02(+0.12%)
Apr 29, 2016 15.43 15.52 14.84 15.47 11,847 +0.06(+0.37%)
Apr 28, 2016 15.52 15.69 15.31 15.41 34,018 -0.01(-0.06%)
Apr 27, 2016 15.36 15.46 15.21 15.42 22,573 +0.01(+0.06%)
Apr 26, 2016 15.35 15.46 15.09 15.41 23,231 +0.06(+0.37%)
Apr 25, 2016 15.35 15.42 15.02 15.35 22,822 +0.06(+0.37%)
Apr 22, 2016 15.31 15.36 14.96 15.30 12,214 +0.23(+1.55%)
Apr 21, 2016 14.90 15.17 14.87 15.06 21,954 +0.07(+0.44%)
Apr 20, 2016 15.13 15.34 14.47 15.00 35,605 -0.28(-1.84%)
Apr 19, 2016 15.17 15.46 15.14 15.28 19,221 -0.12(-0.79%)
Apr 18, 2016 15.17 15.41 15.01 15.40 42,358 +0.15(+0.98%)
Apr 15, 2016 14.99 15.32 14.98 15.25 46,786 +0.27(+1.81%)
Apr 14, 2016 14.98 14.99 14.58 14.98 107,105 -0.01(-0.06%)
Apr 13, 2016 14.94 14.99 14.87 14.99 15,244 +0.11(+0.76%)
Apr 12, 2016 14.75 14.93 14.57 14.88 59,408 +0.13(+0.89%)
Apr 11, 2016 14.75 14.80 14.65 14.74 23,942 +0.02(+0.13%)
Apr 08, 2016 14.67 14.75 14.43 14.73 15,797 -0.02(-0.13%)
Apr 07, 2016 14.92 14.94 14.73 14.74 7,112 -0.17(-1.13%)
Apr 06, 2016 14.86 14.94 14.83 14.91 5,923 +0.08(+0.57%)
Apr 05, 2016 14.75 14.96 14.67 14.83 14,383 +0.05(+0.32%)
Apr 04, 2016 14.89 14.99 14.75 14.78 10,125 -0.19(-1.25%)
Apr 01, 2016 14.75 14.99 14.69 14.97 18,650 +0.14(+0.95%)
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%)
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.