Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
14.03
14.48
14.01
14.48
14,696
+0.49(+3.48%)
Jan 28, 2016
14.08
14.11
13.92
13.99
6,979
-0.22(-1.58%)
Jan 27, 2016
15.04
15.04
14.02
14.22
18,964
+0.11(+0.79%)
Jan 26, 2016
14.92
15.16
13.99
14.11
15,618
+0.14(+1.00%)
Jan 25, 2016
14.52
14.52
13.90
13.97
12,430
-0.48(-3.36%)
Jan 22, 2016
14.76
16.28
14.28
14.45
13,218
-0.17(-1.15%)
Jan 21, 2016
14.54
14.88
14.54
14.62
6,352
-0.04(-0.25%)
Jan 20, 2016
14.65
15.63
14.51
14.66
32,507
-0.03(-0.19%)
Jan 19, 2016
14.84
14.92
14.59
14.69
8,116
-0.07(-0.44%)
Jan 15, 2016
14.78
14.75
14.75
14.75
14,907
-0.29(-1.92%)
Jan 14, 2016
15.16
15.16
14.97
15.04
3,507
+0.13(+0.88%)
Jan 13, 2016
15.25
15.32
14.82
14.91
10,820
-0.28(-1.84%)
Jan 12, 2016
15.38
15.38
15.03
15.19
18,870
-0.21(-1.33%)
Jan 11, 2016
15.67
15.67
15.15
15.39
4,697
-0.06(-0.36%)
Jan 08, 2016
15.86
15.86
15.32
15.45
8,058
-0.31(-1.95%)
Jan 07, 2016
15.91
15.95
15.56
15.76
12,431
-0.31(-1.92%)
Jan 06, 2016
15.76
16.08
15.76
16.07
8,349
+0.15(+0.94%)
Jan 05, 2016
15.85
15.93
15.73
15.92
11,071
+0.04(+0.23%)
Jan 04, 2016
15.97
15.99
15.56
15.88
24,273
-0.17(-1.05%)
Dec 31, 2015
16.14
16.05
16.05
16.05
8,043
+0.03(+0.17%)
Dec 30, 2015
16.26
16.31
15.98
16.02
14,128
-0.24(-1.49%)
Dec 29, 2015
16.20
16.30
16.02
16.26
7,805
+0.20(+1.22%)
Dec 28, 2015
16.07
16.19
15.93
16.07
5,694
-0.09(-0.58%)
Dec 24, 2015
16.15
16.16
16.16
16.16
2,466
-0.06(-0.34%)
Dec 23, 2015
16.22
16.22
16.10
16.21
11,464
+0.02(+0.11%)
Dec 22, 2015
16.17
16.22
16.06
16.20
3,640
-0.03(-0.17%)
Dec 21, 2015
16.10
16.28
16.05
16.22
14,421
+0.08(+0.52%)
Dec 18, 2015
16.01
16.30
15.87
16.14
50,613
+0.13(+0.82%)
Dec 17, 2015
15.94
16.04
15.89
16.01
6,735
+0.07(+0.41%)
Dec 16, 2015
15.91
16.01
15.71
15.94
8,317
+0.09(+0.59%)
Dec 15, 2015
15.83
15.85
15.54
15.85
18,607
+0.07(+0.47%)
Dec 14, 2015
15.57
15.95
15.57
15.78
18,576
+0.21(+1.32%)
Dec 11, 2015
15.37
15.65
15.37
15.57
14,413
+0.11(+0.72%)
Dec 10, 2015
15.52
15.66
15.29
15.46
21,224
-0.09(-0.60%)
Dec 09, 2015
15.26
15.72
15.19
15.55
33,079
+0.20(+1.28%)
Dec 08, 2015
15.58
15.65
15.16
15.36
19,243
-0.29(-1.85%)
Dec 07, 2015
15.56
15.90
15.38
15.65
34,431
+0.06(+0.36%)
Dec 04, 2015
15.68
15.89
15.49
15.59
20,005
+0.08(+0.54%)
Dec 03, 2015
15.70
15.71
15.38
15.51
28,070
-0.16(-1.01%)
Dec 02, 2015
15.70
15.79
15.64
15.66
6,832
-0.15(-0.94%)
Dec 01, 2015
15.80
15.82
15.67
15.81
9,974
-0.05(-0.29%)
Nov 30, 2015
16.05
16.05
15.78
15.86
9,902
-0.16(-0.99%)
Nov 27, 2015
16.04
16.04
15.92
16.02
3,986
+0.00(+0.00%)
Nov 25, 2015
16.02
16.02
16.02
16.02
4,504
+0.00(+0.00%)
Nov 24, 2015
16.08
16.09
15.98
16.02
3,879
-0.07(-0.41%)
Nov 23, 2015
16.04
16.17
16.02
16.08
8,129
-0.05(-0.29%)
Nov 20, 2015
16.08
16.23
16.06
16.13
24,825
+0.09(+0.58%)
Nov 19, 2015
15.98
16.06
15.81
16.04
18,010
+0.00(+0.00%)
Nov 18, 2015
16.04
16.07
15.88
16.04
16,589
+0.00(+0.00%)
Nov 17, 2015
15.94
16.08
15.86
16.04
17,007
+0.07(+0.41%)
Nov 16, 2015
15.85
16.07
15.67
15.97
79,442
+0.12(+0.76%)
Nov 13, 2015
15.85
15.97
15.85
15.85
50,309
+0.00(+0.00%)
Nov 12, 2015
15.85
15.90
15.85
15.85
13,954
+0.00(+0.00%)
Nov 11, 2015
15.76
15.92
15.59
15.85
39,832
+0.19(+1.19%)
Nov 10, 2015
15.70
15.70
15.57
15.66
6,268
-0.05(-0.30%)
Nov 09, 2015
15.54
15.76
15.54
15.71
15,785
+0.12(+0.78%)
Nov 06, 2015
15.82
15.82
15.52
15.59
45,285
-0.14(-0.89%)
Nov 05, 2015
15.52
15.76
15.52
15.73
12,876
+0.21(+1.32%)
Nov 04, 2015
15.38
15.55
15.33
15.52
41,258
+0.18(+1.15%)
Nov 03, 2015
15.29
15.57
15.29
15.35
62,822
+0.06(+0.37%)
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
.