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, 2020 24.08 25.08 23.13 23.81 34,525 -1.00(-4.04%)
Feb 27, 2020 25.70 26.67 24.82 24.82 23,292 -1.19(-4.58%)
Feb 26, 2020 26.88 26.88 25.85 26.01 18,660 -0.75(-2.78%)
Feb 25, 2020 26.96 27.05 26.58 26.75 20,622 -0.23(-0.85%)
Feb 24, 2020 27.06 27.65 26.90 26.98 25,957 -0.68(-2.44%)
Feb 21, 2020 27.80 27.93 27.62 27.66 21,943 -0.08(-0.29%)
Feb 20, 2020 27.74 28.07 27.41 27.74 20,645 -0.09(-0.32%)
Feb 19, 2020 27.79 28.12 27.73 27.83 26,778 +0.14(+0.50%)
Feb 18, 2020 27.79 27.90 27.53 27.69 26,964 -0.01(-0.04%)
Feb 14, 2020 27.82 28.02 27.58 27.70 14,796 -0.12(-0.43%)
Feb 13, 2020 27.42 27.97 27.27 27.82 20,662 +0.33(+1.19%)
Feb 12, 2020 27.61 27.68 27.32 27.49 16,010 +0.16(+0.58%)
Feb 11, 2020 27.15 27.54 27.12 27.33 35,385 +0.35(+1.29%)
Feb 10, 2020 27.07 27.16 26.86 26.98 13,223 +0.17(+0.63%)
Feb 07, 2020 26.92 27.16 26.80 26.81 29,391 -0.05(-0.19%)
Feb 06, 2020 27.19 27.36 26.86 26.86 18,610 -0.09(-0.33%)
Feb 05, 2020 26.76 27.32 26.01 26.95 22,990 +0.57(+2.17%)
Feb 04, 2020 26.25 26.64 26.25 26.38 54,141 +0.33(+1.25%)
Feb 03, 2020 26.08 26.36 26.05 26.05 18,288 +0.28(+1.07%)
Jan 31, 2020 26.99 26.99 25.62 25.78 27,216 -1.37(-5.06%)
Jan 30, 2020 26.86 27.31 26.75 27.15 13,718 +0.00(+0.00%)
Jan 29, 2020 28.83 28.83 26.84 27.15 26,638 -0.83(-2.97%)
Jan 28, 2020 28.22 28.22 27.87 27.98 12,980 -0.13(-0.46%)
Jan 27, 2020 28.18 29.13 27.98 28.11 20,064 -0.41(-1.42%)
Jan 24, 2020 28.65 28.79 28.40 28.51 13,760 -0.25(-0.86%)
Jan 23, 2020 28.61 28.92 28.45 28.76 28,324 -0.07(-0.24%)
Jan 22, 2020 28.58 28.91 28.20 28.83 25,145 +0.13(+0.45%)
Jan 21, 2020 29.02 29.20 28.69 28.70 27,989 -0.50(-1.73%)
Jan 17, 2020 29.48 29.48 28.88 29.21 20,943 -0.08(-0.27%)
Jan 16, 2020 29.19 29.52 29.13 29.29 20,888 +0.34(+1.16%)
Jan 15, 2020 28.99 29.30 28.87 28.95 38,099 -0.18(-0.61%)
Jan 14, 2020 29.05 29.35 29.05 29.13 27,784 -0.11(-0.37%)
Jan 13, 2020 29.18 29.36 29.10 29.24 17,928 +0.13(+0.44%)
Jan 10, 2020 29.23 29.30 28.99 29.11 27,317 -0.09(-0.30%)
Jan 09, 2020 28.98 29.48 28.98 29.20 18,565 +0.15(+0.51%)
Jan 08, 2020 28.66 29.47 28.56 29.05 48,677 +0.44(+1.55%)
Jan 07, 2020 29.01 29.17 28.54 28.60 17,032 -0.42(-1.43%)
Jan 06, 2020 28.92 29.30 28.61 29.02 25,864 -0.24(-0.81%)
Jan 03, 2020 29.27 29.50 29.12 29.26 19,426 -0.40(-1.33%)
Jan 02, 2020 29.80 29.80 29.35 29.65 19,992 -0.12(-0.40%)
Dec 31, 2019 29.39 29.81 29.06 29.77 32,275 +0.15(+0.50%)
Dec 30, 2019 29.63 29.92 29.54 29.62 11,347 -0.15(-0.50%)
Dec 27, 2019 29.38 29.77 29.32 29.77 17,402 +0.14(+0.47%)
Dec 26, 2019 29.52 29.79 29.20 29.63 19,514 -0.07(-0.23%)
Dec 24, 2019 30.01 30.47 29.41 29.70 7,992 -0.28(-0.92%)
Dec 23, 2019 30.39 30.39 29.74 29.98 27,660 -0.42(-1.37%)
Dec 20, 2019 30.47 30.62 29.96 30.39 72,341 +0.00(+0.00%)
Dec 19, 2019 30.30 30.64 30.17 30.39 23,060 +0.26(+0.85%)
Dec 18, 2019 30.91 30.91 30.04 30.14 26,879 -0.69(-2.24%)
Dec 17, 2019 30.64 30.89 30.54 30.83 21,417 +0.19(+0.61%)
Dec 16, 2019 30.13 30.78 30.05 30.64 42,813 +0.65(+2.18%)
Dec 13, 2019 29.42 30.03 29.34 29.99 33,894 +0.59(+2.02%)
Dec 12, 2019 29.06 29.65 28.92 29.39 50,786 +0.49(+1.71%)
Dec 11, 2019 29.24 29.24 28.74 28.90 13,194 -0.28(-0.95%)
Dec 10, 2019 28.97 29.25 28.89 29.18 15,493 +0.24(+0.82%)
Dec 09, 2019 29.07 29.16 28.88 28.94 14,368 -0.21(-0.71%)
Dec 06, 2019 28.83 29.25 28.83 29.15 28,633 +0.42(+1.44%)
Dec 05, 2019 28.82 28.90 28.57 28.73 12,439 +0.15(+0.52%)
Dec 04, 2019 28.36 28.75 28.17 28.58 19,186 +0.32(+1.12%)
Dec 03, 2019 28.32 28.38 28.06 28.27 20,574 -0.44(-1.55%)
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.