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 (%)
Oct 31, 2019 28.93 28.93 28.34 28.63 23,094 -0.38(-1.32%)
Oct 30, 2019 28.61 29.02 28.09 29.02 19,291 -0.13(-0.44%)
Oct 29, 2019 28.69 29.39 28.69 29.14 16,132 +0.28(+0.95%)
Oct 28, 2019 29.10 29.16 28.74 28.87 20,080 +0.27(+0.93%)
Oct 25, 2019 28.33 29.09 28.33 28.60 16,159 +0.29(+1.01%)
Oct 24, 2019 28.48 29.51 26.02 28.32 23,170 -0.60(-2.08%)
Oct 23, 2019 29.12 29.17 28.33 28.92 29,105 +0.15(+0.51%)
Oct 22, 2019 28.53 29.12 28.47 28.77 15,444 +0.13(+0.45%)
Oct 21, 2019 28.43 28.83 28.29 28.64 27,555 +0.40(+1.43%)
Oct 18, 2019 27.69 28.29 27.69 28.24 35,875 +0.34(+1.23%)
Oct 17, 2019 28.07 28.07 27.78 27.89 33,186 -0.10(-0.35%)
Oct 16, 2019 28.08 28.28 27.79 27.99 25,924 -0.15(-0.52%)
Oct 15, 2019 27.98 28.47 27.88 28.14 32,196 +0.07(+0.25%)
Oct 14, 2019 27.52 28.07 27.48 28.07 14,541 +0.38(+1.39%)
Oct 11, 2019 28.00 28.27 27.57 27.69 35,977 +0.02(+0.07%)
Oct 10, 2019 28.16 28.22 27.58 27.67 34,129 -0.35(-1.26%)
Oct 09, 2019 28.23 28.34 27.94 28.02 38,469 -0.06(-0.21%)
Oct 08, 2019 27.85 28.21 27.43 28.08 54,834 +0.00(+0.00%)
Oct 07, 2019 27.62 28.20 27.62 28.08 27,272 +0.29(+1.03%)
Oct 04, 2019 27.82 27.91 27.33 27.80 21,240 +0.36(+1.33%)
Oct 03, 2019 26.86 27.99 26.76 27.43 49,808 +0.37(+1.38%)
Oct 02, 2019 26.92 27.16 26.62 27.06 42,589 +0.10(+0.36%)
Oct 01, 2019 27.71 28.18 26.87 26.96 28,965 -0.88(-3.15%)
Sep 30, 2019 28.31 28.31 27.83 27.84 23,167 -0.22(-0.77%)
Sep 27, 2019 28.04 28.36 27.71 28.05 22,358 +0.07(+0.25%)
Sep 26, 2019 28.62 28.77 27.94 27.98 27,057 -0.70(-2.44%)
Sep 25, 2019 28.10 29.02 27.93 28.68 31,505 +0.58(+2.07%)
Sep 24, 2019 28.82 28.82 27.95 28.10 23,618 -0.66(-2.29%)
Sep 23, 2019 28.45 28.94 28.12 28.76 32,964 -0.06(-0.21%)
Sep 20, 2019 27.77 28.83 27.76 28.82 103,358 +1.00(+3.61%)
Sep 19, 2019 28.19 28.74 27.67 27.82 22,166 -0.19(-0.67%)
Sep 18, 2019 28.04 28.28 27.50 28.00 25,096 -0.21(-0.73%)
Sep 17, 2019 28.53 28.53 27.78 28.21 18,559 -0.23(-0.80%)
Sep 16, 2019 28.22 28.67 28.06 28.44 20,658 -0.02(-0.07%)
Sep 13, 2019 28.70 28.80 28.41 28.46 28,456 -0.25(-0.86%)
Sep 12, 2019 27.42 28.93 27.29 28.70 28,312 +1.10(+3.99%)
Sep 11, 2019 27.35 27.65 27.05 27.60 40,266 +0.07(+0.25%)
Sep 10, 2019 26.90 27.71 26.89 27.53 24,316 +0.61(+2.27%)
Sep 09, 2019 26.31 27.15 26.23 26.92 21,300 +0.75(+2.86%)
Sep 06, 2019 26.56 26.62 26.13 26.17 15,244 -0.19(-0.71%)
Sep 05, 2019 25.94 26.64 25.81 26.36 25,114 +0.77(+3.00%)
Sep 04, 2019 25.75 25.88 25.48 25.59 9,541 +0.03(+0.12%)
Sep 03, 2019 25.81 25.86 25.48 25.56 10,422 -0.51(-1.96%)
Aug 30, 2019 26.75 27.17 25.99 26.07 19,208 -0.56(-2.11%)
Aug 29, 2019 26.28 26.75 26.20 26.64 15,616 +0.70(+2.69%)
Aug 28, 2019 25.46 26.26 25.25 25.94 15,064 +0.25(+0.96%)
Aug 27, 2019 26.53 26.77 25.49 25.69 36,651 -0.82(-3.08%)
Aug 26, 2019 25.85 26.51 25.64 26.51 12,649 +0.84(+3.26%)
Aug 23, 2019 27.05 27.05 25.67 25.67 25,509 -1.16(-4.33%)
Aug 22, 2019 27.28 27.48 26.83 26.83 14,493 -0.47(-1.73%)
Aug 21, 2019 27.06 27.36 26.67 27.30 14,417 +0.27(+0.98%)
Aug 20, 2019 27.26 27.58 26.88 27.04 13,724 -0.51(-1.86%)
Aug 19, 2019 26.57 27.57 26.38 27.55 38,073 +1.16(+4.40%)
Aug 16, 2019 26.56 26.65 26.23 26.39 69,109 -0.14(-0.52%)
Aug 15, 2019 26.92 27.11 26.32 26.53 22,911 -0.56(-2.07%)
Aug 14, 2019 27.85 27.88 27.01 27.09 27,751 -1.14(-4.04%)
Aug 13, 2019 27.73 28.50 27.73 28.23 17,466 +0.17(+0.60%)
Aug 12, 2019 28.08 28.36 27.94 28.06 22,738 -0.23(-0.80%)
Aug 09, 2019 28.34 28.47 28.13 28.29 8,028 +0.11(+0.38%)
Aug 08, 2019 28.05 28.51 28.04 28.18 22,505 +0.42(+1.52%)
Aug 07, 2019 27.51 27.95 27.28 27.76 23,386 -0.14(-0.49%)
Aug 06, 2019 28.00 28.18 27.26 27.89 20,442 -0.08(-0.28%)
Aug 05, 2019 28.14 28.20 27.55 27.97 30,812 -0.62(-2.17%)
Aug 02, 2019 28.84 28.84 28.53 28.59 21,444 -0.36(-1.26%)
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.