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 (%)
Oct 30, 2015 15.32 15.38 15.00 15.35 150,171 -0.04(-0.24%)
Oct 29, 2015 15.43 15.43 14.73 15.38 26,692 -0.21(-1.32%)
Oct 28, 2015 14.88 15.59 14.75 15.59 38,894 +0.90(+6.09%)
Oct 27, 2015 15.00 15.00 14.63 14.69 24,449 -0.35(-2.35%)
Oct 26, 2015 15.29 15.33 14.93 15.05 13,189 -0.36(-2.35%)
Oct 23, 2015 15.22 15.48 15.21 15.41 26,902 +0.19(+1.22%)
Oct 22, 2015 15.23 15.27 15.22 15.22 5,618 +0.06(+0.37%)
Oct 21, 2015 15.12 15.23 15.12 15.17 6,071 -0.05(-0.31%)
Oct 20, 2015 15.21 15.23 15.17 15.21 5,460 -0.01(-0.06%)
Oct 19, 2015 15.21 15.23 15.21 15.22 4,921 -0.07(-0.43%)
Oct 16, 2015 15.09 15.47 15.09 15.29 10,248 +0.20(+1.29%)
Oct 15, 2015 14.95 15.09 14.95 15.09 18,546 +0.11(+0.74%)
Oct 14, 2015 15.11 15.11 14.94 14.98 11,808 -0.20(-1.28%)
Oct 13, 2015 15.24 15.33 15.17 15.18 10,035 -0.07(-0.43%)
Oct 12, 2015 15.27 15.27 15.16 15.24 3,807 -0.01(-0.06%)
Oct 09, 2015 15.11 15.33 15.11 15.25 7,222 +0.07(+0.43%)
Oct 08, 2015 15.08 15.31 15.08 15.19 4,440 -0.14(-0.91%)
Oct 07, 2015 15.09 15.36 14.95 15.33 34,539 +0.28(+1.85%)
Oct 06, 2015 15.00 15.28 14.96 15.05 11,530 -0.08(-0.55%)
Oct 05, 2015 14.82 15.30 14.82 15.13 17,951 +0.19(+1.24%)
Oct 02, 2015 15.13 15.21 14.72 14.95 42,074 -0.32(-2.07%)
Oct 01, 2015 15.61 15.61 14.64 15.26 41,528 +0.11(+0.74%)
Sep 30, 2015 15.67 15.68 14.99 15.15 355,064 -0.46(-2.97%)
Sep 29, 2015 15.61 15.80 15.45 15.61 26,620 +0.09(+0.60%)
Sep 28, 2015 15.34 15.78 15.10 15.52 74,176 +0.14(+0.91%)
Sep 25, 2015 15.35 15.55 15.27 15.38 16,387 +0.11(+0.73%)
Sep 24, 2015 15.27 15.45 15.10 15.27 24,803 -0.07(-0.48%)
Sep 23, 2015 15.33 15.35 15.20 15.35 11,630 +0.01(+0.06%)
Sep 22, 2015 15.10 15.37 15.09 15.34 10,602 +0.13(+0.85%)
Sep 21, 2015 15.00 15.43 15.00 15.21 28,787 +0.37(+2.50%)
Sep 18, 2015 16.21 16.21 14.42 14.83 170,532 -1.31(-8.11%)
Sep 17, 2015 16.13 16.23 16.03 16.14 22,333 -0.08(-0.52%)
Sep 16, 2015 16.15 16.26 16.05 16.23 25,259 +0.07(+0.40%)
Sep 15, 2015 16.00 16.16 15.92 16.16 17,133 +0.13(+0.81%)
Sep 14, 2015 15.97 16.06 15.87 16.03 10,849 +0.08(+0.52%)
Sep 11, 2015 15.77 16.23 15.76 15.95 21,425 +0.20(+1.24%)
Sep 10, 2015 15.72 15.79 15.51 15.75 12,024 +0.08(+0.53%)
Sep 09, 2015 15.79 15.79 15.46 15.67 6,184 -0.12(-0.76%)
Sep 08, 2015 15.79 15.79 15.61 15.79 25,681 +0.18(+1.13%)
Sep 04, 2015 15.52 15.61 15.61 15.61 4,952 -0.16(-1.00%)
Sep 03, 2015 15.78 15.79 15.57 15.77 11,592 +0.06(+0.41%)
Sep 02, 2015 15.79 16.19 15.70 15.71 8,089 +0.06(+0.36%)
Sep 01, 2015 15.35 16.19 15.33 15.65 76,525 +0.00(+0.00%)
Aug 31, 2015 15.54 15.65 15.54 15.65 1,155 +0.06(+0.36%)
Aug 28, 2015 15.59 15.65 15.59 15.60 7,057 +0.11(+0.72%)
Aug 27, 2015 15.72 15.77 15.37 15.48 11,656 +0.07(+0.42%)
Aug 26, 2015 15.68 15.79 15.33 15.42 6,416 +0.00(+0.00%)
Aug 25, 2015 15.48 16.18 15.33 15.42 23,792 +0.26(+1.72%)
Aug 24, 2015 15.24 15.55 15.04 15.16 32,412 -0.31(-1.98%)
Aug 21, 2015 15.87 16.09 15.37 15.47 42,557 -0.55(-3.42%)
Aug 20, 2015 15.89 16.08 16.26 16.01 20,294 -0.24(-1.49%)
Aug 19, 2015 16.31 16.31 16.10 16.26 11,819 -0.08(-0.51%)
Aug 18, 2015 16.16 16.35 15.93 16.34 39,319 +0.10(+0.63%)
Aug 17, 2015 16.28 16.34 16.10 16.24 17,868 -0.09(-0.57%)
Aug 14, 2015 16.31 16.35 16.26 16.33 28,689 +0.06(+0.34%)
Aug 13, 2015 16.33 16.39 16.15 16.27 22,121 -0.12(-0.74%)
Aug 12, 2015 16.19 16.48 16.08 16.39 40,453 +0.12(+0.74%)
Aug 11, 2015 16.08 16.48 15.90 16.27 68,594 +0.13(+0.81%)
Aug 10, 2015 15.98 16.17 15.98 16.14 32,329 +0.12(+0.75%)
Aug 07, 2015 16.15 16.24 15.90 16.02 40,737 -0.05(-0.29%)
Aug 06, 2015 16.21 16.26 15.92 16.07 47,416 -0.12(-0.75%)
Aug 05, 2015 16.42 16.57 16.02 16.19 44,702 -0.23(-1.41%)
Aug 04, 2015 16.35 16.42 16.29 16.42 6,842 +0.07(+0.45%)
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.