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 (%)
Dec 31, 2019 29.39 29.81 29.06 29.77 32,275 +0.15(+0.50%)
Dec 30, 2019 29.63 29.92 29.54 29.62 11,347 -0.15(-0.50%)
Dec 27, 2019 29.38 29.77 29.32 29.77 17,402 +0.14(+0.47%)
Dec 26, 2019 29.52 29.79 29.20 29.63 19,514 -0.07(-0.23%)
Dec 24, 2019 30.01 30.47 29.41 29.70 7,992 -0.28(-0.92%)
Dec 23, 2019 30.39 30.39 29.74 29.98 27,660 -0.42(-1.37%)
Dec 20, 2019 30.47 30.62 29.96 30.39 72,341 +0.00(+0.00%)
Dec 19, 2019 30.30 30.64 30.17 30.39 23,060 +0.26(+0.85%)
Dec 18, 2019 30.91 30.91 30.04 30.14 26,879 -0.69(-2.24%)
Dec 17, 2019 30.64 30.89 30.54 30.83 21,417 +0.19(+0.61%)
Dec 16, 2019 30.13 30.78 30.05 30.64 42,813 +0.65(+2.18%)
Dec 13, 2019 29.42 30.03 29.34 29.99 33,894 +0.59(+2.02%)
Dec 12, 2019 29.06 29.65 28.92 29.39 50,786 +0.49(+1.71%)
Dec 11, 2019 29.24 29.24 28.74 28.90 13,194 -0.28(-0.95%)
Dec 10, 2019 28.97 29.25 28.89 29.18 15,493 +0.24(+0.82%)
Dec 09, 2019 29.07 29.16 28.88 28.94 14,368 -0.21(-0.71%)
Dec 06, 2019 28.83 29.25 28.83 29.15 28,633 +0.42(+1.44%)
Dec 05, 2019 28.82 28.90 28.57 28.73 12,439 +0.15(+0.52%)
Dec 04, 2019 28.36 28.75 28.17 28.58 19,186 +0.32(+1.12%)
Dec 03, 2019 28.32 28.38 28.06 28.27 20,574 -0.44(-1.55%)
Dec 02, 2019 28.95 29.02 28.61 28.71 23,234 -0.30(-1.02%)
Nov 29, 2019 28.77 29.10 28.77 29.01 13,557 +0.11(+0.38%)
Nov 27, 2019 28.78 28.94 28.14 28.90 23,776 +0.22(+0.76%)
Nov 26, 2019 29.35 29.35 28.55 28.68 47,785 -0.59(-2.03%)
Nov 25, 2019 29.10 29.60 29.10 29.28 24,104 +0.47(+1.65%)
Nov 22, 2019 28.83 28.89 28.65 28.80 7,082 +0.09(+0.31%)
Nov 21, 2019 29.11 29.11 28.58 28.71 13,474 -0.23(-0.79%)
Nov 20, 2019 28.96 29.33 28.70 28.94 32,699 -0.25(-0.85%)
Nov 19, 2019 28.73 29.43 28.73 29.19 23,561 +0.54(+1.90%)
Nov 18, 2019 28.98 29.05 28.64 28.64 23,128 -0.40(-1.36%)
Nov 15, 2019 29.09 29.30 28.74 29.04 17,604 +0.18(+0.62%)
Nov 14, 2019 29.00 29.22 28.83 28.86 15,747 -0.14(-0.48%)
Nov 13, 2019 29.28 29.34 28.80 29.00 19,372 -0.52(-1.77%)
Nov 12, 2019 29.54 29.56 29.39 29.52 11,611 +0.05(+0.17%)
Nov 11, 2019 29.26 29.56 29.20 29.47 13,305 +0.05(+0.17%)
Nov 08, 2019 29.60 29.65 29.28 29.42 18,818 -0.11(-0.37%)
Nov 07, 2019 29.65 29.65 29.14 29.53 32,009 +0.01(+0.03%)
Nov 06, 2019 29.39 29.65 28.99 29.52 27,491 -0.08(-0.27%)
Nov 05, 2019 29.52 29.65 29.16 29.60 22,426 +0.09(+0.30%)
Nov 04, 2019 29.45 29.70 29.24 29.51 30,822 +0.31(+1.05%)
Nov 01, 2019 29.06 29.28 28.95 29.21 20,538 +0.57(+2.00%)
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%)
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.