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 (%)
Jul 31, 2017 26.43 26.86 26.24 26.53 13,561 +0.19(+0.72%)
Jul 28, 2017 26.34 27.10 26.34 26.34 23,829 -0.05(-0.18%)
Jul 27, 2017 25.76 26.62 25.72 26.38 51,618 +0.81(+3.17%)
Jul 26, 2017 25.48 25.76 25.48 25.57 9,476 +0.00(+0.00%)
Jul 25, 2017 25.48 25.48 25.33 25.57 27,330 +0.29(+1.13%)
Jul 24, 2017 25.62 25.62 25.14 25.29 20,132 -0.38(-1.49%)
Jul 21, 2017 26.00 26.57 25.57 25.67 55,611 -0.24(-0.92%)
Jul 20, 2017 25.72 26.05 25.72 25.91 7,065 +0.14(+0.56%)
Jul 19, 2017 25.67 25.95 25.67 25.76 14,409 +0.10(+0.37%)
Jul 18, 2017 25.57 26.72 25.57 25.67 79,310 -0.14(-0.55%)
Jul 17, 2017 25.81 26.29 25.67 25.81 36,430 -0.19(-0.73%)
Jul 14, 2017 25.95 26.38 25.91 26.00 13,221 -0.29(-1.09%)
Jul 13, 2017 26.00 26.29 25.91 26.29 10,917 +0.24(+0.92%)
Jul 12, 2017 25.91 26.10 25.81 26.05 13,752 +0.24(+0.92%)
Jul 11, 2017 26.14 26.14 25.62 25.81 27,764 +0.00(+0.00%)
Jul 10, 2017 25.86 26.10 25.76 25.81 25,978 -0.29(-1.10%)
Jul 07, 2017 25.81 26.14 25.81 26.10 13,021 +0.29(+1.11%)
Jul 06, 2017 25.67 25.95 25.67 25.81 21,549 +0.10(+0.37%)
Jul 05, 2017 26.00 26.00 25.59 25.72 11,950 -0.33(-1.28%)
Jul 03, 2017 25.57 26.24 25.52 26.05 5,272 +0.48(+1.87%)
Jun 30, 2017 25.52 25.93 25.52 25.57 7,805 -0.19(-0.74%)
Jun 29, 2017 26.10 26.10 25.33 25.76 15,989 +0.14(+0.56%)
Jun 28, 2017 25.38 25.67 25.29 25.62 13,935 +0.29(+1.13%)
Jun 27, 2017 25.29 25.52 25.11 25.33 32,923 +0.05(+0.19%)
Jun 26, 2017 25.43 25.52 25.00 25.29 21,648 -0.10(-0.38%)
Jun 23, 2017 25.33 25.48 24.81 25.38 131,398 +0.38(+1.53%)
Jun 22, 2017 25.24 25.38 23.50 25.00 8,655 -0.24(-0.95%)
Jun 21, 2017 24.96 25.38 24.95 25.24 25,540 -0.14(-0.56%)
Jun 20, 2017 25.33 25.43 25.02 25.38 17,485 +0.00(+0.00%)
Jun 19, 2017 25.52 25.86 25.05 25.38 21,982 +0.14(+0.57%)
Jun 16, 2017 25.43 25.86 25.10 25.24 75,281 -0.43(-1.67%)
Jun 15, 2017 25.43 25.81 25.38 25.67 17,804 -0.05(-0.19%)
Jun 14, 2017 25.91 26.00 25.05 25.72 20,242 -0.14(-0.55%)
Jun 13, 2017 26.00 26.24 25.81 25.86 13,957 +0.10(+0.37%)
Jun 12, 2017 26.86 26.96 25.48 25.76 33,599 -1.14(-4.26%)
Jun 09, 2017 26.19 27.53 26.19 26.91 50,175 +0.72(+2.73%)
Jun 08, 2017 24.76 26.38 24.76 26.19 22,247 +1.67(+6.81%)
Jun 07, 2017 24.71 24.86 24.19 24.52 37,654 -0.05(-0.19%)
Jun 06, 2017 25.00 25.24 24.52 24.57 31,768 -0.76(-3.01%)
Jun 05, 2017 26.00 26.26 25.10 25.33 51,553 -0.48(-1.85%)
Jun 02, 2017 26.34 28.01 25.76 25.81 68,799 -0.52(-1.99%)
Jun 01, 2017 24.38 26.43 24.33 26.34 34,702 +1.91(+7.81%)
May 31, 2017 24.40 24.76 24.07 24.43 86,411 +0.05(+0.20%)
May 30, 2017 24.33 24.47 24.14 24.38 13,858 -0.14(-0.58%)
May 26, 2017 24.62 24.67 24.47 24.52 12,010 -0.10(-0.39%)
May 25, 2017 24.57 24.76 24.43 24.62 16,827 +0.05(+0.19%)
May 24, 2017 24.76 24.90 24.38 24.57 11,171 -0.05(-0.19%)
May 23, 2017 24.57 24.76 24.24 24.62 17,831 +0.10(+0.39%)
May 22, 2017 24.45 24.57 23.93 24.52 18,104 +0.14(+0.59%)
May 19, 2017 24.28 24.52 24.14 24.38 37,400 -0.10(-0.39%)
May 18, 2017 24.05 24.52 23.85 24.47 43,576 +0.57(+2.40%)
May 17, 2017 24.28 24.36 23.76 23.90 46,560 -0.91(-3.65%)
May 16, 2017 24.43 24.81 23.95 24.81 25,327 +0.48(+1.96%)
May 15, 2017 24.33 24.62 24.24 24.33 16,188 +0.00(+0.00%)
May 12, 2017 24.24 24.52 24.14 24.33 16,887 -0.10(-0.39%)
May 11, 2017 24.05 24.67 24.05 24.43 73,640 +0.10(+0.39%)
May 10, 2017 24.29 24.57 24.12 24.33 76,404 -0.14(-0.58%)
May 09, 2017 25.00 25.00 24.14 24.47 24,799 -0.29(-1.16%)
May 08, 2017 24.95 25.00 24.76 24.76 29,958 -0.10(-0.38%)
May 05, 2017 24.90 24.95 24.47 24.86 12,511 +0.00(+0.00%)
May 04, 2017 24.86 25.00 24.71 24.86 16,048 +0.17(+0.70%)
May 03, 2017 24.83 24.92 24.49 24.68 21,359 -0.14(-0.57%)
May 02, 2017 24.88 24.92 24.78 24.83 16,846 +0.00(+0.00%)
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.