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 (%)
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%)
May 01, 2017 25.16 25.16 24.73 24.83 44,375 -0.29(-1.14%)
Apr 28, 2017 25.54 25.92 25.02 25.11 24,708 -0.24(-0.94%)
Apr 27, 2017 26.35 26.35 25.35 25.35 21,274 -0.86(-3.27%)
Apr 26, 2017 26.21 26.40 26.06 26.21 39,431 -0.19(-0.72%)
Apr 25, 2017 25.45 26.40 25.35 26.40 30,478 +1.24(+4.91%)
Apr 24, 2017 25.64 25.83 25.16 25.16 34,280 +0.00(+0.00%)
Apr 21, 2017 24.97 25.47 24.97 25.16 38,079 +0.05(+0.19%)
Apr 20, 2017 24.82 25.30 24.73 25.11 22,651 +0.48(+1.93%)
Apr 19, 2017 24.45 24.64 23.45 24.64 34,223 +0.33(+1.37%)
Apr 18, 2017 24.26 24.40 24.02 24.30 20,819 -0.29(-1.16%)
Apr 17, 2017 24.18 24.59 23.92 24.59 19,790 +0.76(+3.19%)
Apr 13, 2017 24.30 24.30 23.54 23.83 24,815 -0.38(-1.57%)
Apr 12, 2017 24.54 24.64 24.21 24.21 11,881 -0.43(-1.74%)
Apr 11, 2017 24.16 24.68 24.16 24.64 44,099 +0.14(+0.58%)
Apr 10, 2017 24.88 24.97 24.16 24.49 18,851 -0.29(-1.15%)
Apr 07, 2017 24.54 24.78 24.54 24.78 19,787 +0.14(+0.58%)
Apr 06, 2017 24.59 24.73 24.49 24.64 21,344 +0.00(+0.00%)
Apr 05, 2017 24.83 25.09 24.64 24.64 43,277 -0.10(-0.38%)
Apr 04, 2017 24.68 24.78 24.40 24.73 28,489 +0.00(+0.00%)
Apr 03, 2017 25.07 25.07 24.64 24.73 22,590 -0.43(-1.70%)
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%)
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.