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 (%)
Jan 31, 2019 28.58 28.62 28.19 28.57 20,305 +0.00(+0.00%)
Jan 30, 2019 28.26 29.15 28.26 28.57 42,510 +0.19(+0.69%)
Jan 29, 2019 27.00 29.26 27.00 28.38 39,947 -1.03(-3.50%)
Jan 28, 2019 30.29 30.42 29.02 29.41 16,844 -1.14(-3.72%)
Jan 25, 2019 31.50 32.02 29.98 30.54 24,592 -0.83(-2.63%)
Jan 24, 2019 30.40 32.12 29.94 31.37 15,342 +0.99(+3.26%)
Jan 23, 2019 29.89 30.52 29.34 30.38 12,909 +0.55(+1.86%)
Jan 22, 2019 29.43 30.03 29.43 29.83 58,788 -0.11(-0.36%)
Jan 18, 2019 29.69 30.07 29.44 29.93 26,033 +0.26(+0.88%)
Jan 17, 2019 29.29 30.04 28.94 29.67 21,868 +0.27(+0.93%)
Jan 16, 2019 29.15 29.67 28.74 29.40 20,485 +0.24(+0.83%)
Jan 15, 2019 29.06 29.53 28.56 29.15 7,372 +0.15(+0.50%)
Jan 14, 2019 29.01 30.07 28.92 29.01 19,977 -0.22(-0.76%)
Jan 11, 2019 28.91 29.81 28.91 29.23 14,302 +0.15(+0.50%)
Jan 10, 2019 29.33 29.92 28.65 29.09 17,072 -0.45(-1.51%)
Jan 09, 2019 29.50 29.87 29.18 29.53 8,681 -0.30(-1.01%)
Jan 08, 2019 29.08 29.84 28.90 29.84 10,668 +0.67(+2.30%)
Jan 07, 2019 29.18 29.72 28.34 29.16 18,220 +0.02(+0.07%)
Jan 04, 2019 28.73 29.23 28.20 29.15 15,126 +0.76(+2.67%)
Jan 03, 2019 29.73 29.73 28.27 28.39 12,819 -1.39(-4.67%)
Jan 02, 2019 28.89 29.84 27.94 29.78 30,515 +0.48(+1.63%)
Dec 31, 2018 29.41 30.08 28.82 29.30 15,331 -0.10(-0.33%)
Dec 28, 2018 28.37 30.12 28.37 29.40 29,017 +0.84(+2.93%)
Dec 27, 2018 27.60 30.13 27.60 28.56 20,939 +0.69(+2.46%)
Dec 26, 2018 27.72 28.32 27.70 27.88 28,931 +0.18(+0.65%)
Dec 24, 2018 27.89 28.73 27.70 27.70 10,186 -0.11(-0.38%)
Dec 21, 2018 28.18 28.91 27.71 27.80 85,817 -0.41(-1.45%)
Dec 20, 2018 27.97 28.92 27.95 28.21 22,001 +0.17(+0.62%)
Dec 19, 2018 29.42 29.42 28.04 28.04 28,061 -1.48(-5.00%)
Dec 18, 2018 28.11 30.36 28.11 29.51 35,951 +1.57(+5.63%)
Dec 17, 2018 28.47 28.89 27.27 27.94 29,555 -0.57(-2.01%)
Dec 14, 2018 28.36 29.13 28.21 28.51 15,229 -0.06(-0.20%)
Dec 13, 2018 28.44 29.89 28.18 28.57 19,053 -0.11(-0.37%)
Dec 12, 2018 28.24 28.93 27.03 28.68 22,274 +0.62(+2.22%)
Dec 11, 2018 28.70 30.33 28.05 28.06 13,030 -0.36(-1.27%)
Dec 10, 2018 28.70 28.92 28.19 28.42 11,304 -0.19(-0.68%)
Dec 07, 2018 29.36 31.10 28.29 28.61 15,023 -0.71(-2.42%)
Dec 06, 2018 28.80 29.71 28.08 29.32 26,498 -0.43(-1.44%)
Dec 04, 2018 31.23 31.68 29.53 29.75 44,452 -1.74(-5.52%)
Dec 03, 2018 31.84 31.84 31.19 31.49 8,118 +0.09(+0.28%)
Nov 30, 2018 31.77 32.31 31.39 31.40 29,943 -0.33(-1.04%)
Nov 29, 2018 31.90 32.31 31.45 31.73 12,589 -0.10(-0.31%)
Nov 28, 2018 31.10 32.00 30.82 31.83 22,867 +0.67(+2.15%)
Nov 27, 2018 31.67 31.69 31.16 31.16 6,085 -0.68(-2.14%)
Nov 26, 2018 32.37 32.45 31.63 31.84 32,118 -0.48(-1.47%)
Nov 23, 2018 32.02 32.31 31.94 32.31 5,453 +0.13(+0.39%)
Nov 21, 2018 32.19 32.19 32.19 0 +0.32(+1.01%)
Nov 20, 2018 31.84 32.31 31.84 31.87 6,391 -0.19(-0.61%)
Nov 19, 2018 32.26 32.31 31.83 32.06 11,635 -0.17(-0.54%)
Nov 16, 2018 32.21 32.36 32.17 32.24 11,215 -0.17(-0.54%)
Nov 15, 2018 31.73 32.56 31.73 32.41 15,877 +0.61(+1.93%)
Nov 14, 2018 32.45 32.52 31.71 31.80 10,404 -0.56(-1.74%)
Nov 13, 2018 32.48 32.95 32.12 32.36 4,181 -0.12(-0.36%)
Nov 12, 2018 32.14 32.98 32.14 32.48 11,109 +0.31(+0.97%)
Nov 09, 2018 32.81 32.81 31.83 32.17 9,363 -0.68(-2.07%)
Nov 08, 2018 32.10 32.88 32.05 32.85 11,241 +0.62(+1.93%)
Nov 07, 2018 32.18 32.91 31.36 32.23 12,811 +0.15(+0.45%)
Nov 06, 2018 31.72 32.20 31.52 32.08 3,979 +0.38(+1.20%)
Nov 05, 2018 32.25 32.26 31.55 31.70 11,887 -0.61(-1.89%)
Nov 02, 2018 32.65 32.78 32.12 32.31 13,008 -0.40(-1.21%)
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.