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 31, 2017 29.48 30.20 29.29 29.77 20,151 +0.33(+1.14%)
Oct 30, 2017 30.58 30.58 29.34 29.44 15,113 -1.48(-4.80%)
Oct 27, 2017 30.25 31.11 28.24 30.92 34,931 +0.43(+1.41%)
Oct 26, 2017 30.15 31.59 28.29 30.49 50,867 -0.81(-2.60%)
Oct 25, 2017 30.92 31.49 30.58 31.30 16,895 +0.14(+0.46%)
Oct 24, 2017 30.87 31.21 30.82 31.16 8,773 +0.29(+0.93%)
Oct 23, 2017 31.21 31.30 30.87 30.87 14,868 -0.62(-1.98%)
Oct 20, 2017 31.88 31.88 30.88 31.49 12,427 +0.05(+0.15%)
Oct 19, 2017 31.45 31.59 31.30 31.45 8,525 +0.00(+0.00%)
Oct 18, 2017 31.21 31.68 30.87 31.45 12,704 +0.19(+0.61%)
Oct 17, 2017 31.65 31.68 31.25 31.25 11,549 -0.29(-0.91%)
Oct 16, 2017 31.35 31.59 31.06 31.54 19,135 +0.24(+0.76%)
Oct 13, 2017 31.01 31.45 30.78 31.30 14,069 +0.34(+1.08%)
Oct 12, 2017 31.37 31.64 30.87 30.97 10,273 -0.43(-1.37%)
Oct 11, 2017 31.40 31.83 31.06 31.40 22,751 -0.24(-0.76%)
Oct 10, 2017 31.88 31.88 30.15 31.64 28,399 -0.10(-0.30%)
Oct 09, 2017 31.30 31.83 31.30 31.73 17,555 +0.05(+0.15%)
Oct 06, 2017 31.64 31.73 31.25 31.68 10,804 +0.05(+0.15%)
Oct 05, 2017 30.44 31.78 30.44 31.64 23,686 +1.34(+4.42%)
Oct 04, 2017 30.97 31.11 30.12 30.30 17,468 -0.77(-2.47%)
Oct 03, 2017 31.45 31.45 30.87 31.06 23,553 -0.19(-0.61%)
Oct 02, 2017 31.11 31.64 30.57 31.25 34,508 +0.19(+0.62%)
Sep 29, 2017 31.68 32.02 31.06 31.06 23,332 -0.57(-1.82%)
Sep 28, 2017 31.59 32.16 30.97 31.64 40,601 +0.19(+0.61%)
Sep 27, 2017 29.82 31.59 29.53 31.45 42,408 +1.72(+5.80%)
Sep 26, 2017 28.72 29.87 28.72 29.72 45,857 +1.05(+3.67%)
Sep 25, 2017 28.72 28.96 28.62 28.67 13,058 +0.00(+0.00%)
Sep 22, 2017 28.14 28.72 27.76 28.67 18,934 +0.57(+2.04%)
Sep 21, 2017 28.91 28.91 27.81 28.10 31,249 -0.67(-2.33%)
Sep 20, 2017 28.77 29.29 28.45 28.77 30,821 -0.14(-0.50%)
Sep 19, 2017 28.62 29.05 28.62 28.91 29,739 +0.10(+0.33%)
Sep 18, 2017 28.38 29.29 28.38 28.81 43,996 +0.33(+1.18%)
Sep 15, 2017 26.66 28.62 26.47 28.48 156,271 +1.87(+7.01%)
Sep 14, 2017 26.76 26.76 26.32 26.61 11,216 -0.10(-0.36%)
Sep 13, 2017 26.95 26.32 26.71 20,402 +0.38(+1.45%)
Sep 12, 2017 25.89 26.47 25.89 26.32 13,093 +0.34(+1.29%)
Sep 11, 2017 25.65 25.99 25.56 25.99 82,953 +0.43(+1.69%)
Sep 08, 2017 25.75 25.85 25.46 25.56 14,100 -0.14(-0.56%)
Sep 07, 2017 26.32 26.32 25.70 25.70 65,344 -0.62(-2.36%)
Sep 06, 2017 26.09 26.37 26.04 26.32 42,868 +0.24(+0.92%)
Sep 05, 2017 26.13 26.42 25.89 26.09 24,340 -0.48(-1.80%)
Sep 01, 2017 26.09 26.56 26.09 26.56 14,951 +0.38(+1.46%)
Aug 31, 2017 26.18 26.23 25.89 26.18 38,218 +0.24(+0.92%)
Aug 30, 2017 25.94 26.18 25.85 25.94 8,775 -0.05(-0.18%)
Aug 29, 2017 26.18 26.28 25.82 25.99 8,946 -0.24(-0.91%)
Aug 28, 2017 25.99 26.32 25.99 26.23 9,983 +0.19(+0.74%)
Aug 25, 2017 25.85 26.04 25.80 26.04 43,307 +0.29(+1.12%)
Aug 24, 2017 25.75 25.85 25.75 25.75 7,147 +0.00(+0.00%)
Aug 23, 2017 25.75 25.85 25.70 25.75 9,306 -0.10(-0.37%)
Aug 22, 2017 25.85 25.89 25.80 25.85 18,072 +0.05(+0.19%)
Aug 21, 2017 25.85 25.85 25.75 25.80 10,378 -0.05(-0.19%)
Aug 18, 2017 25.61 26.09 25.61 25.85 25,469 +0.29(+1.12%)
Aug 17, 2017 25.85 25.94 25.51 25.56 33,278 -0.29(-1.11%)
Aug 16, 2017 25.75 26.13 25.75 25.85 11,455 +0.24(+0.93%)
Aug 15, 2017 26.32 26.32 25.41 25.61 9,727 -0.53(-2.01%)
Aug 14, 2017 26.47 26.66 26.04 26.13 45,129 -0.29(-1.09%)
Aug 11, 2017 26.47 26.51 26.09 26.42 24,983 +0.10(+0.36%)
Aug 10, 2017 26.32 26.56 26.22 26.32 16,271 +0.00(+0.00%)
Aug 09, 2017 26.32 26.42 26.18 26.32 32,806 -0.05(-0.18%)
Aug 08, 2017 26.61 27.04 26.32 26.37 15,792 -0.19(-0.72%)
Aug 07, 2017 26.49 26.66 26.09 26.56 11,630 +0.05(+0.18%)
Aug 04, 2017 26.18 26.66 26.18 26.52 17,021 +0.67(+2.59%)
Aug 03, 2017 26.76 26.90 25.51 25.85 38,426 -0.97(-3.61%)
Aug 02, 2017 26.86 26.96 26.67 26.81 12,820 +0.05(+0.18%)
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.