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, 2018 30.53 30.53 29.95 30.34 27,471 -0.10(-0.32%)
Jan 30, 2018 30.00 30.58 30.00 30.43 16,693 +0.29(+0.96%)
Jan 29, 2018 30.53 30.53 30.00 30.14 9,944 -0.48(-1.57%)
Jan 26, 2018 30.86 30.86 30.19 30.62 11,760 +0.05(+0.16%)
Jan 25, 2018 32.06 32.54 30.19 30.58 16,304 +0.29(+0.95%)
Jan 24, 2018 31.39 31.39 30.29 30.29 38,739 -0.91(-2.92%)
Jan 23, 2018 31.01 31.34 30.62 31.20 9,930 +0.14(+0.46%)
Jan 22, 2018 31.49 31.58 30.91 31.06 25,611 -0.38(-1.22%)
Jan 19, 2018 30.58 31.49 30.48 31.44 28,485 +0.77(+2.50%)
Jan 18, 2018 30.82 31.01 30.43 30.67 11,565 -0.10(-0.31%)
Jan 17, 2018 31.01 31.06 30.19 30.77 29,506 +0.10(+0.31%)
Jan 16, 2018 30.72 31.73 30.62 30.67 15,329 +0.14(+0.47%)
Jan 12, 2018 30.53 30.53 30.53 0 -0.05(-0.16%)
Jan 11, 2018 30.14 30.72 30.11 30.58 15,718 +0.58(+1.92%)
Jan 10, 2018 29.52 30.00 29.09 30.00 18,461 +0.43(+1.46%)
Jan 09, 2018 29.42 30.05 29.42 29.57 28,136 +0.24(+0.82%)
Jan 08, 2018 29.66 29.66 28.99 29.33 21,105 -0.38(-1.29%)
Jan 05, 2018 29.71 29.86 29.52 29.71 20,735 +0.00(+0.00%)
Jan 04, 2018 29.14 30.05 29.14 29.71 87,833 +0.48(+1.64%)
Jan 03, 2018 28.99 29.33 28.80 29.23 16,836 +0.10(+0.33%)
Jan 02, 2018 28.99 29.54 29.09 29.14 27,177 +0.05(+0.17%)
Dec 29, 2017 29.09 29.09 29.09 0 -0.34(-1.14%)
Dec 28, 2017 29.52 29.62 28.94 29.42 10,228 +0.14(+0.49%)
Dec 27, 2017 28.94 29.57 28.85 29.28 18,971 +0.14(+0.49%)
Dec 26, 2017 29.62 29.71 28.66 29.14 36,902 -0.48(-1.62%)
Dec 22, 2017 30.10 30.38 29.42 29.62 43,373 -0.38(-1.28%)
Dec 21, 2017 29.47 30.05 29.42 30.00 13,881 +0.53(+1.79%)
Dec 20, 2017 30.29 30.29 29.42 29.47 13,797 -0.67(-2.23%)
Dec 19, 2017 30.77 30.77 30.05 30.14 14,503 -0.58(-1.87%)
Dec 18, 2017 31.15 31.49 30.53 30.72 15,993 -0.34(-1.08%)
Dec 15, 2017 29.38 31.06 29.38 31.06 75,700 +1.68(+5.72%)
Dec 14, 2017 30.00 30.24 29.38 29.38 24,312 -0.62(-2.08%)
Dec 13, 2017 29.81 30.48 29.66 30.00 21,413 +0.10(+0.32%)
Dec 12, 2017 29.33 29.95 29.33 29.90 22,604 +0.67(+2.30%)
Dec 11, 2017 29.23 29.62 29.14 29.23 15,458 -0.10(-0.33%)
Dec 08, 2017 29.57 29.57 29.11 29.33 16,167 -0.05(-0.16%)
Dec 07, 2017 29.14 30.10 28.80 29.38 15,148 +0.24(+0.82%)
Dec 06, 2017 29.23 29.47 29.04 29.14 12,771 -0.10(-0.33%)
Dec 05, 2017 30.24 30.38 29.14 29.23 16,219 -1.01(-3.33%)
Dec 04, 2017 30.48 30.96 30.48 30.24 10,492 +0.14(+0.48%)
Dec 01, 2017 30.43 29.30 30.10 10,554 -0.14(-0.48%)
Nov 30, 2017 31.15 31.15 29.47 30.24 27,155 -0.62(-2.02%)
Nov 29, 2017 29.18 30.91 28.22 30.86 21,823 +1.73(+5.93%)
Nov 28, 2017 29.23 29.76 28.92 29.14 43,965 -0.05(-0.16%)
Nov 27, 2017 28.99 29.33 28.99 29.18 17,745 +0.10(+0.33%)
Nov 24, 2017 29.76 29.76 28.94 29.09 7,511 -0.58(-1.94%)
Nov 22, 2017 30.48 30.48 29.09 29.66 15,871 -0.67(-2.22%)
Nov 21, 2017 29.09 30.58 29.09 30.34 18,984 +1.39(+4.81%)
Nov 20, 2017 28.80 29.18 28.66 28.94 35,475 +0.14(+0.50%)
Nov 17, 2017 29.23 29.28 28.75 28.80 32,475 -0.72(-2.44%)
Nov 16, 2017 29.86 30.12 29.38 29.52 20,886 -0.14(-0.49%)
Nov 15, 2017 29.62 29.81 27.96 29.66 16,044 +0.10(+0.32%)
Nov 14, 2017 29.10 30.05 29.07 29.57 12,069 +0.43(+1.48%)
Nov 13, 2017 28.66 29.16 28.66 29.14 9,722 +0.38(+1.34%)
Nov 10, 2017 28.61 28.94 27.89 28.75 14,911 -0.05(-0.17%)
Nov 09, 2017 28.37 29.14 28.37 28.80 12,457 +0.10(+0.33%)
Nov 08, 2017 28.99 28.99 28.01 28.70 28,015 -0.48(-1.64%)
Nov 07, 2017 29.66 30.51 28.85 29.18 23,672 -0.53(-1.78%)
Nov 06, 2017 30.05 30.05 29.23 29.71 10,903 -0.19(-0.64%)
Nov 03, 2017 29.86 30.19 29.42 29.90 18,454 -0.15(-0.51%)
Nov 02, 2017 29.77 30.25 29.44 30.06 21,342 +0.34(+1.13%)
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.