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 (%)
Feb 28, 2017 25.21 25.45 25.21 25.30 46,767 -0.10(-0.37%)
Feb 27, 2017 25.49 25.49 25.30 25.40 23,701 +0.05(+0.19%)
Feb 24, 2017 25.21 25.64 25.21 25.35 19,628 +0.00(+0.00%)
Feb 23, 2017 25.35 25.40 25.02 25.35 34,141 +0.05(+0.19%)
Feb 22, 2017 24.97 25.40 24.95 25.30 17,760 +0.24(+0.95%)
Feb 21, 2017 24.97 25.14 24.88 25.07 9,821 +0.10(+0.38%)
Feb 17, 2017 24.97 24.97 24.97 0 +0.10(+0.38%)
Feb 16, 2017 24.45 25.02 24.45 24.88 58,134 +0.33(+1.36%)
Feb 15, 2017 24.11 24.59 24.11 24.54 17,205 +0.43(+1.78%)
Feb 14, 2017 24.35 24.40 23.95 24.11 19,497 +0.05(+0.20%)
Feb 13, 2017 24.35 24.59 23.81 24.07 16,776 -0.05(-0.20%)
Feb 10, 2017 24.07 24.40 23.97 24.11 14,282 +0.19(+0.80%)
Feb 09, 2017 23.54 23.97 23.40 23.92 16,148 +0.48(+2.03%)
Feb 08, 2017 23.83 23.92 23.45 23.45 19,847 -0.57(-2.38%)
Feb 07, 2017 24.16 24.26 23.79 24.02 18,624 -0.05(-0.20%)
Feb 06, 2017 24.49 24.49 23.83 24.07 26,258 -0.43(-1.75%)
Feb 03, 2017 23.97 24.64 23.97 24.49 24,861 +0.71(+3.00%)
Feb 02, 2017 23.64 23.83 23.26 23.78 21,846 +0.08(+0.32%)
Feb 01, 2017 23.37 24.08 22.71 23.70 21,728 -0.24(-0.99%)
Jan 31, 2017 23.52 24.37 23.37 23.94 19,061 +0.24(+1.00%)
Jan 30, 2017 24.56 24.56 23.16 23.70 30,167 -0.62(-2.53%)
Jan 27, 2017 24.37 24.76 23.99 24.32 35,961 -0.19(-0.77%)
Jan 26, 2017 25.08 25.08 24.08 24.51 43,593 -0.57(-2.27%)
Jan 25, 2017 24.32 25.08 23.94 25.08 64,170 +1.14(+4.75%)
Jan 24, 2017 23.61 24.53 23.23 23.94 9,909 +0.43(+1.81%)
Jan 23, 2017 23.47 23.66 22.85 23.52 14,149 +0.00(+0.00%)
Jan 20, 2017 23.33 23.99 23.33 23.52 34,879 +0.28(+1.22%)
Jan 19, 2017 23.52 23.52 22.99 23.23 30,005 -0.24(-1.01%)
Jan 18, 2017 23.14 23.66 22.95 23.47 18,098 +0.52(+2.27%)
Jan 17, 2017 23.56 23.56 22.71 22.95 37,612 -0.85(-3.59%)
Jan 13, 2017 23.80 23.80 23.80 0 -0.38(-1.57%)
Jan 12, 2017 24.23 24.65 23.56 24.18 26,723 -0.24(-0.97%)
Jan 11, 2017 23.89 24.46 23.61 24.42 34,552 +0.66(+2.79%)
Jan 10, 2017 23.70 24.04 23.61 23.75 53,220 -0.14(-0.60%)
Jan 09, 2017 23.85 24.08 23.42 23.89 33,612 -0.19(-0.79%)
Jan 06, 2017 24.42 24.42 23.94 24.08 22,983 -0.09(-0.39%)
Jan 05, 2017 25.13 25.36 24.04 24.18 65,054 -0.95(-3.77%)
Jan 04, 2017 25.32 25.41 24.94 25.13 25,966 +0.00(+0.00%)
Jan 03, 2017 25.89 25.89 24.76 25.13 37,102 -0.33(-1.30%)
Dec 30, 2016 25.46 25.46 25.46 0 +0.05(+0.19%)
Dec 29, 2016 25.60 25.79 24.80 25.41 31,045 +0.00(+0.00%)
Dec 28, 2016 25.51 25.60 25.22 25.41 22,092 -0.09(-0.37%)
Dec 27, 2016 25.74 26.03 25.46 25.51 27,942 -0.09(-0.37%)
Dec 23, 2016 25.60 25.60 25.60 0 -0.24(-0.92%)
Dec 22, 2016 26.22 26.41 25.74 25.84 49,171 -0.33(-1.27%)
Dec 21, 2016 25.55 26.27 25.39 26.17 55,472 +0.62(+2.41%)
Dec 20, 2016 24.84 25.55 24.80 25.55 54,949 +1.00(+4.05%)
Dec 19, 2016 24.42 25.36 24.42 24.56 47,333 +0.05(+0.19%)
Dec 16, 2016 24.46 25.51 24.13 24.51 183,852 +0.14(+0.58%)
Dec 15, 2016 23.09 24.46 23.02 24.37 95,587 +1.52(+6.64%)
Dec 14, 2016 23.14 23.14 22.76 22.85 36,764 -0.33(-1.43%)
Dec 13, 2016 23.14 23.37 22.99 23.18 28,001 +0.05(+0.20%)
Dec 12, 2016 23.28 23.56 22.95 23.14 28,892 -0.38(-1.61%)
Dec 09, 2016 24.65 24.65 22.99 23.52 75,499 -1.33(-5.34%)
Dec 08, 2016 23.94 24.89 23.66 24.84 40,182 +1.04(+4.38%)
Dec 07, 2016 23.42 23.85 22.99 23.80 22,602 +0.47(+2.03%)
Dec 06, 2016 22.76 23.42 22.76 23.33 26,399 +0.57(+2.50%)
Dec 05, 2016 22.24 22.76 22.17 22.76 32,564 +0.57(+2.56%)
Dec 02, 2016 22.09 22.28 21.76 22.19 20,831 +0.05(+0.21%)
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.