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 (%)
Apr 29, 2016 15.43 15.52 14.84 15.47 11,847 +0.06(+0.37%)
Apr 28, 2016 15.52 15.69 15.31 15.41 34,018 -0.01(-0.06%)
Apr 27, 2016 15.36 15.46 15.21 15.42 22,573 +0.01(+0.06%)
Apr 26, 2016 15.35 15.46 15.09 15.41 23,231 +0.06(+0.37%)
Apr 25, 2016 15.35 15.42 15.02 15.35 22,822 +0.06(+0.37%)
Apr 22, 2016 15.31 15.36 14.96 15.30 12,214 +0.23(+1.55%)
Apr 21, 2016 14.90 15.17 14.87 15.06 21,954 +0.07(+0.44%)
Apr 20, 2016 15.13 15.34 14.47 15.00 35,605 -0.28(-1.84%)
Apr 19, 2016 15.17 15.46 15.14 15.28 19,221 -0.12(-0.79%)
Apr 18, 2016 15.17 15.41 15.01 15.40 42,358 +0.15(+0.98%)
Apr 15, 2016 14.99 15.32 14.98 15.25 46,786 +0.27(+1.81%)
Apr 14, 2016 14.98 14.99 14.58 14.98 107,105 -0.01(-0.06%)
Apr 13, 2016 14.94 14.99 14.87 14.99 15,244 +0.11(+0.76%)
Apr 12, 2016 14.75 14.93 14.57 14.88 59,408 +0.13(+0.89%)
Apr 11, 2016 14.75 14.80 14.65 14.74 23,942 +0.02(+0.13%)
Apr 08, 2016 14.67 14.75 14.43 14.73 15,797 -0.02(-0.13%)
Apr 07, 2016 14.92 14.94 14.73 14.74 7,112 -0.17(-1.13%)
Apr 06, 2016 14.86 14.94 14.83 14.91 5,923 +0.08(+0.57%)
Apr 05, 2016 14.75 14.96 14.67 14.83 14,383 +0.05(+0.32%)
Apr 04, 2016 14.89 14.99 14.75 14.78 10,125 -0.19(-1.25%)
Apr 01, 2016 14.75 14.99 14.69 14.97 18,650 +0.14(+0.95%)
Mar 31, 2016 14.75 14.85 14.72 14.83 9,224 -0.06(-0.38%)
Mar 30, 2016 14.96 14.96 14.71 14.88 8,609 +0.15(+1.02%)
Mar 29, 2016 14.99 14.99 14.24 14.73 36,016 -0.47(-3.08%)
Mar 28, 2016 15.13 15.20 14.86 15.20 28,880 +0.19(+1.25%)
Mar 24, 2016 15.15 15.02 15.02 15.02 29,678 -0.10(-0.68%)
Mar 23, 2016 14.87 15.29 14.87 15.12 26,331 -0.12(-0.80%)
Mar 22, 2016 14.86 15.40 14.86 15.24 17,237 -0.16(-1.03%)
Mar 21, 2016 15.16 15.46 14.84 15.40 27,501 +0.07(+0.49%)
Mar 18, 2016 14.35 15.45 13.80 15.32 280,714 +1.07(+7.49%)
Mar 17, 2016 14.60 14.98 13.98 14.26 36,484 -0.30(-2.06%)
Mar 16, 2016 14.86 15.07 14.35 14.56 22,704 -0.22(-1.52%)
Mar 15, 2016 14.43 15.14 14.43 14.78 14,600 -0.28(-1.87%)
Mar 14, 2016 15.08 15.09 14.92 15.06 22,235 -0.03(-0.19%)
Mar 11, 2016 15.19 15.45 14.82 15.09 26,693 -0.07(-0.43%)
Mar 10, 2016 15.46 15.46 14.92 15.16 16,981 +0.02(+0.12%)
Mar 09, 2016 15.36 15.36 15.04 15.14 15,749 +0.09(+0.62%)
Mar 08, 2016 15.41 15.42 14.90 15.04 16,709 -0.37(-2.37%)
Mar 07, 2016 15.42 15.46 15.08 15.41 24,233 +0.37(+2.49%)
Mar 04, 2016 14.96 15.09 14.96 15.03 19,965 +0.07(+0.50%)
Mar 03, 2016 14.31 15.03 14.31 14.96 18,348 +0.30(+2.05%)
Mar 02, 2016 14.51 14.70 14.22 14.66 21,372 +0.35(+2.42%)
Mar 01, 2016 14.08 14.57 14.03 14.31 14,522 +0.08(+0.53%)
Feb 29, 2016 13.91 14.36 13.91 14.24 9,346 +0.07(+0.53%)
Feb 26, 2016 14.05 14.24 14.05 14.16 10,478 +0.07(+0.47%)
Feb 25, 2016 14.05 14.10 13.76 14.10 11,162 +0.11(+0.80%)
Feb 24, 2016 13.53 14.01 13.53 13.99 28,493 +0.22(+1.56%)
Feb 23, 2016 13.66 13.82 13.50 13.77 9,791 +0.10(+0.75%)
Feb 22, 2016 13.69 13.78 13.66 13.67 6,115 +0.03(+0.21%)
Feb 19, 2016 13.52 13.64 13.26 13.64 22,108 +0.16(+1.18%)
Feb 18, 2016 13.39 13.48 13.36 13.48 9,280 -0.12(-0.90%)
Feb 17, 2016 13.70 13.70 13.45 13.60 14,304 -0.19(-1.36%)
Feb 16, 2016 13.71 13.79 13.50 13.79 9,860 +0.21(+1.52%)
Feb 12, 2016 13.80 13.58 13.58 13.58 2,562 +0.16(+1.19%)
Feb 11, 2016 13.40 13.57 13.40 13.42 10,119 -0.30(-2.18%)
Feb 10, 2016 13.84 13.84 13.65 13.72 4,217 +0.00(+0.00%)
Feb 09, 2016 13.54 13.77 13.54 13.72 6,524 +0.02(+0.14%)
Feb 08, 2016 13.76 13.76 13.54 13.70 9,583 -0.02(-0.14%)
Feb 05, 2016 13.90 13.94 13.69 13.72 44,948 -0.20(-1.41%)
Feb 04, 2016 13.93 13.93 13.84 13.92 2,036 +0.02(+0.13%)
Feb 03, 2016 14.05 14.05 13.83 13.90 13,398 -0.12(-0.87%)
Feb 02, 2016 14.33 14.49 13.96 14.02 24,777 -0.41(-2.85%)
Feb 01, 2016 14.28 14.53 14.18 14.43 18,661 -0.05(-0.32%)
Jan 29, 2016 14.03 14.48 14.01 14.48 14,696 +0.49(+3.48%)
Jan 28, 2016 14.08 14.11 13.92 13.99 6,979 -0.22(-1.58%)
Jan 27, 2016 15.04 15.04 14.02 14.22 18,964 +0.11(+0.79%)
Jan 26, 2016 14.92 15.16 13.99 14.11 15,618 +0.14(+1.00%)
Jan 25, 2016 14.52 14.52 13.90 13.97 12,430 -0.48(-3.36%)
Jan 22, 2016 14.76 16.28 14.28 14.45 13,218 -0.17(-1.15%)
Jan 21, 2016 14.54 14.88 14.54 14.62 6,352 -0.04(-0.25%)
Jan 20, 2016 14.65 15.63 14.51 14.66 32,507 -0.03(-0.19%)
Jan 19, 2016 14.84 14.92 14.59 14.69 8,116 -0.07(-0.44%)
Jan 15, 2016 14.78 14.75 14.75 14.75 14,907 -0.29(-1.92%)
Jan 14, 2016 15.16 15.16 14.97 15.04 3,507 +0.13(+0.88%)
Jan 13, 2016 15.25 15.32 14.82 14.91 10,820 -0.28(-1.84%)
Jan 12, 2016 15.38 15.38 15.03 15.19 18,870 -0.21(-1.33%)
Jan 11, 2016 15.67 15.67 15.15 15.39 4,697 -0.06(-0.36%)
Jan 08, 2016 15.86 15.86 15.32 15.45 8,058 -0.31(-1.95%)
Jan 07, 2016 15.91 15.95 15.56 15.76 12,431 -0.31(-1.92%)
Jan 06, 2016 15.76 16.08 15.76 16.07 8,349 +0.15(+0.94%)
Jan 05, 2016 15.85 15.93 15.73 15.92 11,071 +0.04(+0.23%)
Jan 04, 2016 15.97 15.99 15.56 15.88 24,273 -0.17(-1.05%)
Dec 31, 2015 16.14 16.05 16.05 16.05 8,043 +0.03(+0.17%)
Dec 30, 2015 16.26 16.31 15.98 16.02 14,128 -0.24(-1.49%)
Dec 29, 2015 16.20 16.30 16.02 16.26 7,805 +0.20(+1.22%)
Dec 28, 2015 16.07 16.19 15.93 16.07 5,694 -0.09(-0.58%)
Dec 24, 2015 16.15 16.16 16.16 16.16 2,466 -0.06(-0.34%)
Dec 23, 2015 16.22 16.22 16.10 16.21 11,464 +0.02(+0.11%)
Dec 22, 2015 16.17 16.22 16.06 16.20 3,640 -0.03(-0.17%)
Dec 21, 2015 16.10 16.28 16.05 16.22 14,421 +0.08(+0.52%)
Dec 18, 2015 16.01 16.30 15.87 16.14 50,613 +0.13(+0.82%)
Dec 17, 2015 15.94 16.04 15.89 16.01 6,735 +0.07(+0.41%)
Dec 16, 2015 15.91 16.01 15.71 15.94 8,317 +0.09(+0.59%)
Dec 15, 2015 15.83 15.85 15.54 15.85 18,607 +0.07(+0.47%)
Dec 14, 2015 15.57 15.95 15.57 15.78 18,576 +0.21(+1.32%)
Dec 11, 2015 15.37 15.65 15.37 15.57 14,413 +0.11(+0.72%)
Dec 10, 2015 15.52 15.66 15.29 15.46 21,224 -0.09(-0.60%)
Dec 09, 2015 15.26 15.72 15.19 15.55 33,079 +0.20(+1.28%)
Dec 08, 2015 15.58 15.65 15.16 15.36 19,243 -0.29(-1.85%)
Dec 07, 2015 15.56 15.90 15.38 15.65 34,431 +0.06(+0.36%)
Dec 04, 2015 15.68 15.89 15.49 15.59 20,005 +0.08(+0.54%)
Dec 03, 2015 15.70 15.71 15.38 15.51 28,070 -0.16(-1.01%)
Dec 02, 2015 15.70 15.79 15.64 15.66 6,832 -0.15(-0.94%)
Dec 01, 2015 15.80 15.82 15.67 15.81 9,974 -0.05(-0.29%)
Nov 30, 2015 16.05 16.05 15.78 15.86 9,902 -0.16(-0.99%)
Nov 27, 2015 16.04 16.04 15.92 16.02 3,986 +0.00(+0.00%)
Nov 25, 2015 16.02 16.02 16.02 16.02 4,504 +0.00(+0.00%)
Nov 24, 2015 16.08 16.09 15.98 16.02 3,879 -0.07(-0.41%)
Nov 23, 2015 16.04 16.17 16.02 16.08 8,129 -0.05(-0.29%)
Nov 20, 2015 16.08 16.23 16.06 16.13 24,825 +0.09(+0.58%)
Nov 19, 2015 15.98 16.06 15.81 16.04 18,010 +0.00(+0.00%)
Nov 18, 2015 16.04 16.07 15.88 16.04 16,589 +0.00(+0.00%)
Nov 17, 2015 15.94 16.08 15.86 16.04 17,007 +0.07(+0.41%)
Nov 16, 2015 15.85 16.07 15.67 15.97 79,442 +0.12(+0.76%)
Nov 13, 2015 15.85 15.97 15.85 15.85 50,309 +0.00(+0.00%)
Nov 12, 2015 15.85 15.90 15.85 15.85 13,954 +0.00(+0.00%)
Nov 11, 2015 15.76 15.92 15.59 15.85 39,832 +0.19(+1.19%)
Nov 10, 2015 15.70 15.70 15.57 15.66 6,268 -0.05(-0.30%)
Nov 09, 2015 15.54 15.76 15.54 15.71 15,785 +0.12(+0.78%)
Nov 06, 2015 15.82 15.82 15.52 15.59 45,285 -0.14(-0.89%)
Nov 05, 2015 15.52 15.76 15.52 15.73 12,876 +0.21(+1.32%)
Nov 04, 2015 15.38 15.55 15.33 15.52 41,258 +0.18(+1.15%)
Nov 03, 2015 15.29 15.57 15.29 15.35 62,822 +0.06(+0.37%)
Nov 02, 2015 15.76 15.76 14.87 15.29 40,320 -0.06(-0.36%)
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%)
Aug 03, 2015 16.38 16.38 16.18 16.35 34,579 -0.09(-0.57%)
Jul 31, 2015 16.11 16.44 16.09 16.44 54,555 +0.12(+0.74%)
Jul 30, 2015 16.10 16.38 16.02 16.32 36,664 +0.15(+0.92%)
Jul 29, 2015 15.69 16.38 15.67 16.17 21,855 +0.48(+3.07%)
Jul 28, 2015 15.55 15.69 15.55 15.69 12,603 +0.08(+0.53%)
Jul 27, 2015 15.49 15.69 15.28 15.61 8,336 +0.14(+0.89%)
Jul 24, 2015 15.61 15.69 15.43 15.47 12,817 -0.14(-0.88%)
Jul 23, 2015 15.60 15.69 15.57 15.61 9,605 +0.01(+0.06%)
Jul 22, 2015 15.38 15.60 15.38 15.60 13,556 +0.05(+0.30%)
Jul 21, 2015 15.34 15.63 15.34 15.55 5,654 -0.19(-1.18%)
Jul 20, 2015 15.33 15.74 15.28 15.74 20,573 +0.19(+1.25%)
Jul 17, 2015 15.55 15.55 15.40 15.54 13,181 -0.01(-0.06%)
Jul 16, 2015 15.46 15.58 15.37 15.55 10,984 +0.18(+1.14%)
Jul 15, 2015 15.24 15.46 15.24 15.38 30,627 -0.11(-0.72%)
Jul 14, 2015 15.18 15.49 15.18 15.49 12,182 +0.32(+2.14%)
Jul 13, 2015 15.32 15.53 15.16 15.16 21,194 -0.07(-0.49%)
Jul 10, 2015 15.18 15.32 15.18 15.24 26,807 -0.02(-0.12%)
Jul 09, 2015 15.32 15.33 15.17 15.26 27,544 -0.46(-2.94%)
Jul 08, 2015 15.01 15.72 15.01 15.72 21,186 +0.58(+3.85%)
Jul 07, 2015 15.21 15.28 15.13 15.13 34,584 -0.07(-0.49%)
Jul 06, 2015 15.24 15.37 15.14 15.21 41,045 -0.44(-2.84%)
Jul 02, 2015 15.56 15.65 15.65 15.65 28,411 -0.08(-0.53%)
Jul 01, 2015 15.70 15.88 15.61 15.74 122,045 +0.02(+0.12%)
Jun 30, 2015 15.74 15.93 15.62 15.72 18,214 +0.09(+0.59%)
Jun 29, 2015 15.75 15.75 15.55 15.63 6,201 +0.03(+0.18%)
Jun 26, 2015 15.60 15.64 15.60 15.60 2,943 +0.06(+0.36%)
Jun 25, 2015 15.84 15.84 15.53 15.54 39,114 -0.15(-0.94%)
Jun 24, 2015 15.76 15.90 15.69 15.69 4,222 -0.23(-1.45%)
Jun 23, 2015 15.23 15.93 15.23 15.92 38,152 +0.44(+2.87%)
Jun 22, 2015 15.84 15.84 15.41 15.48 35,569 -0.21(-1.36%)
Jun 19, 2015 15.50 15.69 15.24 15.69 59,434 +0.32(+2.11%)
Jun 18, 2015 15.54 15.92 15.10 15.37 42,028 +0.10(+0.67%)
Jun 17, 2015 15.00 15.45 14.91 15.26 47,458 +0.27(+1.79%)
Jun 16, 2015 14.88 15.04 14.86 15.00 45,069 +0.13(+0.87%)
Jun 15, 2015 14.91 15.37 14.90 14.87 76,168 -0.32(-2.13%)
Jun 12, 2015 15.26 15.53 14.81 15.19 201,175 -0.27(-1.74%)
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.