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 (%)
Aug 31, 2018 35.02 35.02 35.02 0 +0.24(+0.70%)
Aug 30, 2018 34.73 34.92 34.68 34.77 16,730 +0.05(+0.14%)
Aug 29, 2018 34.77 34.82 34.63 34.73 12,150 +0.05(+0.14%)
Aug 28, 2018 34.97 34.97 34.60 34.68 73,547 -0.10(-0.28%)
Aug 27, 2018 34.92 35.06 34.77 34.77 17,283 -0.10(-0.28%)
Aug 24, 2018 35.06 35.06 34.73 34.87 17,240 -0.05(-0.14%)
Aug 23, 2018 34.92 34.97 34.73 34.92 11,466 +0.05(+0.14%)
Aug 22, 2018 34.92 35.11 34.87 34.87 13,138 +0.00(+0.00%)
Aug 21, 2018 34.43 35.02 34.43 34.87 54,882 +0.53(+1.55%)
Aug 20, 2018 34.68 34.68 34.29 34.34 12,595 -0.29(-0.84%)
Aug 17, 2018 34.39 34.63 34.34 34.63 45,941 +0.29(+0.85%)
Aug 16, 2018 34.19 34.68 34.19 34.34 26,467 +0.29(+0.85%)
Aug 15, 2018 34.39 34.68 33.90 34.05 18,920 -0.44(-1.26%)
Aug 14, 2018 34.00 34.63 34.00 34.48 45,724 +0.48(+1.42%)
Aug 13, 2018 34.19 34.48 33.97 34.00 16,363 -0.15(-0.43%)
Aug 10, 2018 34.43 34.58 34.14 34.14 16,518 -0.39(-1.12%)
Aug 09, 2018 34.63 34.77 34.48 34.53 19,053 -0.19(-0.56%)
Aug 08, 2018 34.48 34.82 34.19 34.73 12,807 +0.19(+0.56%)
Aug 07, 2018 34.48 35.06 34.39 34.53 18,471 -0.05(-0.14%)
Aug 06, 2018 34.68 35.04 34.43 34.58 17,246 -0.29(-0.83%)
Aug 03, 2018 35.26 35.35 34.43 34.87 28,390 -0.57(-1.61%)
Aug 02, 2018 33.61 35.59 33.37 35.44 55,231 +0.43(+1.24%)
Aug 01, 2018 35.06 35.15 34.72 35.01 22,196 -0.10(-0.28%)
Jul 31, 2018 34.62 35.25 34.62 35.10 26,781 +0.68(+1.96%)
Jul 30, 2018 34.86 35.01 34.38 34.43 17,001 -0.34(-0.97%)
Jul 27, 2018 33.32 35.39 33.32 34.77 36,138 -0.63(-1.77%)
Jul 26, 2018 34.52 35.44 34.43 35.39 17,972 +0.97(+2.80%)
Jul 25, 2018 34.62 34.91 34.19 34.43 19,340 -0.39(-1.11%)
Jul 24, 2018 35.30 35.30 34.77 34.81 17,496 -0.43(-1.23%)
Jul 23, 2018 34.57 35.39 34.57 35.25 20,229 +0.58(+1.67%)
Jul 20, 2018 34.33 34.96 34.33 34.67 18,775 +0.29(+0.84%)
Jul 19, 2018 34.23 34.57 34.14 34.38 26,468 +0.24(+0.71%)
Jul 18, 2018 33.70 34.33 33.51 34.14 47,496 +0.34(+1.00%)
Jul 17, 2018 33.80 34.23 33.70 33.80 19,559 -0.05(-0.14%)
Jul 16, 2018 33.90 34.04 33.66 33.85 24,752 +0.10(+0.29%)
Jul 13, 2018 33.90 33.90 33.66 33.75 22,649 -0.14(-0.43%)
Jul 12, 2018 34.23 34.23 33.56 33.90 18,512 -0.19(-0.57%)
Jul 11, 2018 34.67 34.86 33.99 34.09 39,940 -0.68(-1.94%)
Jul 10, 2018 35.39 35.39 34.72 34.77 29,915 -0.48(-1.37%)
Jul 09, 2018 34.57 35.35 34.57 35.25 37,008 +0.19(+0.55%)
Jul 06, 2018 35.15 35.49 34.96 35.06 17,841 -0.10(-0.27%)
Jul 05, 2018 35.30 33.53 35.15 25,207 +0.34(+0.97%)
Jul 03, 2018 34.81 34.81 34.81 0 +0.34(+0.98%)
Jul 02, 2018 34.43 34.77 33.99 34.48 52,479 +0.00(+0.00%)
Jun 29, 2018 34.86 34.91 34.43 34.48 36,867 -0.29(-0.83%)
Jun 28, 2018 34.86 34.96 34.43 34.77 45,644 +0.05(+0.14%)
Jun 27, 2018 35.92 35.92 33.81 34.72 66,927 -1.45(-4.01%)
Jun 26, 2018 36.99 36.99 36.07 36.17 34,162 -0.77(-2.09%)
Jun 25, 2018 37.04 37.28 36.53 36.94 77,026 -0.14(-0.39%)
Jun 22, 2018 36.84 37.08 36.53 37.08 424,012 +0.29(+0.79%)
Jun 21, 2018 36.50 37.13 35.83 36.79 58,065 +0.29(+0.79%)
Jun 20, 2018 36.12 37.21 36.12 36.50 42,998 +0.48(+1.34%)
Jun 19, 2018 35.54 36.17 34.90 36.02 47,556 +0.39(+1.08%)
Jun 18, 2018 35.64 35.97 35.01 35.64 33,853 -0.05(-0.14%)
Jun 15, 2018 35.78 35.44 35.68 54,925 +0.24(+0.68%)
Jun 14, 2018 35.59 35.73 35.18 35.44 25,521 -0.10(-0.27%)
Jun 13, 2018 35.68 35.88 35.39 35.54 41,603 -0.10(-0.27%)
Jun 12, 2018 35.92 35.92 35.59 35.64 47,616 -0.19(-0.54%)
Jun 11, 2018 36.02 36.26 35.64 35.83 30,354 -0.14(-0.40%)
Jun 08, 2018 36.12 36.31 35.78 35.97 33,879 +0.05(+0.13%)
Jun 07, 2018 36.07 36.79 35.54 35.92 47,309 -0.14(-0.40%)
Jun 06, 2018 36.17 36.07 39,222 +0.43(+1.22%)
Jun 05, 2018 35.35 35.68 34.81 35.64 34,381 +0.10(+0.27%)
Jun 04, 2018 35.39 35.68 35.10 35.54 56,318 +0.05(+0.14%)
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.