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, 2019 28.22 28.22 27.13 27.43 33,380 -1.15(-4.01%)
May 30, 2019 28.52 28.60 28.02 28.58 28,594 +0.01(+0.03%)
May 29, 2019 28.46 28.91 28.41 28.57 27,354 -0.04(-0.14%)
May 28, 2019 29.00 29.00 28.45 28.61 32,490 -0.43(-1.48%)
May 24, 2019 28.97 29.22 28.31 29.04 24,703 +0.10(+0.34%)
May 23, 2019 29.39 29.46 28.81 28.94 93,487 -0.45(-1.53%)
May 22, 2019 29.43 29.49 28.82 29.39 34,608 -0.11(-0.37%)
May 21, 2019 29.58 29.58 29.02 29.50 34,705 +0.03(+0.10%)
May 20, 2019 29.19 29.61 29.14 29.47 33,812 +0.16(+0.53%)
May 17, 2019 29.39 29.49 29.03 29.31 36,748 -0.12(-0.40%)
May 16, 2019 29.57 29.57 29.22 29.43 30,783 +0.03(+0.10%)
May 15, 2019 29.09 29.83 27.98 29.40 39,718 -0.11(-0.37%)
May 14, 2019 28.46 29.79 28.12 29.51 42,787 +1.04(+3.65%)
May 13, 2019 28.30 28.70 28.01 28.47 56,242 -0.21(-0.72%)
May 10, 2019 28.55 28.85 28.34 28.67 22,968 +0.09(+0.31%)
May 09, 2019 27.84 28.67 27.80 28.59 21,560 +0.53(+1.89%)
May 08, 2019 28.16 28.56 27.92 28.06 18,306 -0.24(-0.87%)
May 07, 2019 28.18 28.66 27.98 28.30 19,890 -0.08(-0.28%)
May 06, 2019 28.21 28.63 28.05 28.38 23,668 -0.22(-0.75%)
May 03, 2019 27.86 28.64 27.80 28.60 27,051 +0.92(+3.33%)
May 02, 2019 27.73 27.73 27.34 27.67 28,638 +0.22(+0.82%)
May 01, 2019 27.67 27.80 27.37 27.45 19,825 -0.30(-1.09%)
Apr 30, 2019 27.80 28.16 27.56 27.75 30,399 +0.03(+0.11%)
Apr 29, 2019 27.28 28.25 27.28 27.72 43,210 +0.24(+0.89%)
Apr 26, 2019 27.50 27.50 26.97 27.48 18,349 +0.18(+0.64%)
Apr 25, 2019 27.22 27.66 26.99 27.30 12,537 +0.09(+0.32%)
Apr 24, 2019 27.43 27.70 26.95 27.22 13,076 -0.38(-1.38%)
Apr 23, 2019 26.84 27.71 26.83 27.60 23,557 +0.73(+2.72%)
Apr 22, 2019 27.13 27.13 26.83 26.86 21,997 -0.34(-1.25%)
Apr 18, 2019 27.13 27.27 26.95 27.21 12,096 +0.04(+0.14%)
Apr 17, 2019 27.28 27.45 27.02 27.17 12,126 -0.12(-0.43%)
Apr 16, 2019 27.08 27.48 27.08 27.28 19,708 +0.35(+1.30%)
Apr 15, 2019 27.48 27.48 26.93 26.93 10,201 -0.51(-1.85%)
Apr 12, 2019 27.28 27.61 26.99 27.44 23,168 +0.32(+1.19%)
Apr 11, 2019 27.25 27.43 26.92 27.12 16,356 -0.14(-0.50%)
Apr 10, 2019 26.83 27.27 26.53 27.25 27,044 +0.43(+1.60%)
Apr 09, 2019 27.06 27.41 26.70 26.83 16,723 -0.40(-1.47%)
Apr 08, 2019 26.97 27.31 26.56 27.23 53,211 +0.24(+0.90%)
Apr 05, 2019 26.89 27.12 26.80 26.98 114,507 +0.10(+0.36%)
Apr 04, 2019 26.84 27.28 26.11 26.88 103,866 +0.06(+0.22%)
Apr 03, 2019 27.08 27.42 26.70 26.83 43,344 -0.26(-0.97%)
Apr 02, 2019 26.57 27.10 26.27 27.09 24,858 +0.58(+2.17%)
Apr 01, 2019 25.95 26.51 25.75 26.51 102,043 +0.79(+3.07%)
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%)
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.