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, 2019 29.15 30.24 29.14 29.68 66,007 +0.33(+1.13%)
Jul 30, 2019 28.95 29.53 28.44 29.35 29,004 +0.35(+1.22%)
Jul 29, 2019 29.45 29.71 28.84 29.00 33,067 -0.31(-1.07%)
Jul 26, 2019 29.67 29.78 28.19 29.31 33,380 +1.09(+3.85%)
Jul 25, 2019 28.20 28.53 28.14 28.22 11,072 -0.46(-1.61%)
Jul 24, 2019 27.94 29.25 27.67 28.68 18,309 +0.51(+1.81%)
Jul 23, 2019 28.17 28.27 27.88 28.17 26,260 +0.25(+0.91%)
Jul 22, 2019 28.23 28.23 27.73 27.92 22,409 -0.19(-0.66%)
Jul 19, 2019 28.03 28.62 28.03 28.11 15,720 -0.14(-0.49%)
Jul 18, 2019 28.22 28.38 28.10 28.24 9,855 +0.28(+1.02%)
Jul 17, 2019 27.64 28.25 27.63 27.96 17,677 +0.04(+0.14%)
Jul 16, 2019 27.99 28.31 27.81 27.92 14,710 -0.23(-0.80%)
Jul 15, 2019 29.01 29.01 27.97 28.14 13,381 -0.87(-3.00%)
Jul 12, 2019 29.08 29.29 28.81 29.02 19,803 +0.00(+0.00%)
Jul 11, 2019 28.55 29.09 28.37 29.02 21,767 +0.72(+2.56%)
Jul 10, 2019 28.98 29.54 28.24 28.29 21,118 -0.79(-2.73%)
Jul 09, 2019 29.01 29.58 28.94 29.09 21,521 -0.13(-0.44%)
Jul 08, 2019 29.48 29.56 29.21 29.21 15,023 -0.24(-0.80%)
Jul 05, 2019 29.18 29.63 29.18 29.45 11,841 +0.24(+0.81%)
Jul 03, 2019 28.74 29.29 28.65 29.21 9,187 +0.30(+1.05%)
Jul 02, 2019 29.52 29.85 28.65 28.91 44,969 -0.53(-1.80%)
Jul 01, 2019 29.07 29.56 28.72 29.44 34,864 +0.64(+2.21%)
Jun 28, 2019 28.71 29.39 28.71 28.80 567,259 +0.14(+0.48%)
Jun 27, 2019 28.29 28.66 28.29 28.66 43,002 +0.33(+1.18%)
Jun 26, 2019 28.55 28.95 28.26 28.33 27,214 -0.27(-0.96%)
Jun 25, 2019 28.30 28.78 28.09 28.61 31,796 +0.28(+1.00%)
Jun 24, 2019 28.98 28.99 28.09 28.32 46,344 -0.89(-3.05%)
Jun 21, 2019 27.65 30.70 27.65 29.21 102,794 +1.31(+4.71%)
Jun 20, 2019 28.44 28.44 27.57 27.90 34,533 -0.36(-1.28%)
Jun 19, 2019 28.40 28.75 28.13 28.26 28,981 -0.22(-0.76%)
Jun 18, 2019 28.51 28.91 28.36 28.48 24,392 +0.14(+0.48%)
Jun 17, 2019 28.14 28.84 28.12 28.34 41,119 +0.12(+0.42%)
Jun 14, 2019 28.39 28.62 28.20 28.22 27,459 -0.19(-0.66%)
Jun 13, 2019 28.43 28.85 28.27 28.41 30,822 +0.23(+0.80%)
Jun 12, 2019 27.73 28.22 27.73 28.18 19,589 +0.24(+0.88%)
Jun 11, 2019 28.18 28.58 27.83 27.94 30,630 -0.07(-0.24%)
Jun 10, 2019 28.06 28.42 27.89 28.01 28,997 +0.10(+0.35%)
Jun 07, 2019 28.28 28.62 27.81 27.91 20,518 -0.44(-1.56%)
Jun 06, 2019 28.59 28.61 28.16 28.35 22,195 -0.25(-0.89%)
Jun 05, 2019 28.32 28.80 27.70 28.61 24,581 +0.12(+0.41%)
Jun 04, 2019 28.08 28.55 28.08 28.49 42,331 +0.71(+2.54%)
Jun 03, 2019 27.48 28.07 27.48 27.78 16,863 +0.35(+1.29%)
May 31, 2019 28.22 28.22 27.13 27.43 33,380 -1.15(-4.01%)
May 30, 2019 28.52 28.60 28.02 28.58 28,594 +0.01(+0.03%)
May 29, 2019 28.46 28.91 28.41 28.57 27,354 -0.04(-0.14%)
May 28, 2019 29.00 29.00 28.45 28.61 32,490 -0.43(-1.48%)
May 24, 2019 28.97 29.22 28.31 29.04 24,703 +0.10(+0.34%)
May 23, 2019 29.39 29.46 28.81 28.94 93,487 -0.45(-1.53%)
May 22, 2019 29.43 29.49 28.82 29.39 34,608 -0.11(-0.37%)
May 21, 2019 29.58 29.58 29.02 29.50 34,705 +0.03(+0.10%)
May 20, 2019 29.19 29.61 29.14 29.47 33,812 +0.16(+0.53%)
May 17, 2019 29.39 29.49 29.03 29.31 36,748 -0.12(-0.40%)
May 16, 2019 29.57 29.57 29.22 29.43 30,783 +0.03(+0.10%)
May 15, 2019 29.09 29.83 27.98 29.40 39,718 -0.11(-0.37%)
May 14, 2019 28.46 29.79 28.12 29.51 42,787 +1.04(+3.65%)
May 13, 2019 28.30 28.70 28.01 28.47 56,242 -0.21(-0.72%)
May 10, 2019 28.55 28.85 28.34 28.67 22,968 +0.09(+0.31%)
May 09, 2019 27.84 28.67 27.80 28.59 21,560 +0.53(+1.89%)
May 08, 2019 28.16 28.56 27.92 28.06 18,306 -0.24(-0.87%)
May 07, 2019 28.18 28.66 27.98 28.30 19,890 -0.08(-0.28%)
May 06, 2019 28.21 28.63 28.05 28.38 23,668 -0.22(-0.75%)
May 03, 2019 27.86 28.64 27.80 28.60 27,051 +0.92(+3.33%)
May 02, 2019 27.73 27.73 27.34 27.67 28,638 +0.22(+0.82%)
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.