Skip to main content
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 (%)
Mar 31, 2017 25.16 25.30 25.07 25.16 20,089 +0.00(+0.00%)
Mar 30, 2017 24.64 25.21 24.64 25.16 28,771 +0.57(+2.32%)
Mar 29, 2017 25.11 25.11 24.48 24.59 35,178 -0.52(-2.08%)
Mar 28, 2017 24.83 25.16 24.68 25.11 16,020 +0.14(+0.57%)
Mar 27, 2017 24.35 24.97 24.26 24.97 19,161 +0.24(+0.96%)
Mar 24, 2017 25.07 25.07 24.64 24.73 14,419 +0.05(+0.19%)
Mar 23, 2017 24.78 25.11 24.54 24.68 22,794 +0.00(+0.00%)
Mar 22, 2017 24.49 24.83 24.45 24.68 43,455 +0.10(+0.39%)
Mar 21, 2017 25.64 25.64 24.11 24.59 54,420 -1.00(-3.90%)
Mar 20, 2017 25.59 25.87 25.49 25.59 29,117 -0.19(-0.74%)
Mar 17, 2017 25.30 25.92 25.07 25.78 95,279 +0.52(+2.07%)
Mar 16, 2017 25.30 25.40 24.92 25.26 22,900 -0.05(-0.19%)
Mar 15, 2017 25.35 25.40 25.21 25.30 47,844 +0.00(+0.00%)
Mar 14, 2017 25.30 25.40 25.02 25.30 42,500 -0.10(-0.37%)
Mar 13, 2017 25.30 25.49 25.30 25.40 25,071 +0.05(+0.19%)
Mar 10, 2017 25.40 25.45 25.30 25.35 36,104 +0.10(+0.38%)
Mar 09, 2017 25.21 25.45 25.21 25.26 36,634 +0.00(+0.00%)
Mar 08, 2017 25.59 25.59 25.26 25.26 22,057 -0.10(-0.38%)
Mar 07, 2017 25.49 25.54 25.26 25.35 18,913 +0.00(+0.00%)
Mar 06, 2017 25.40 25.42 25.07 25.35 57,893 -0.10(-0.37%)
Mar 03, 2017 25.45 25.49 25.30 25.45 15,399 +0.10(+0.38%)
Mar 02, 2017 25.67 25.67 25.35 25.35 16,646 -0.48(-1.84%)
Mar 01, 2017 25.68 25.97 25.49 25.83 32,049 +0.52(+2.07%)
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%)
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.