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 (%)
Oct 31, 2016
18.68
19.01
18.63
19.01
39,232
+0.19(+1.01%)
Oct 28, 2016
18.87
18.94
18.77
18.82
8,083
+0.03(+0.15%)
Oct 27, 2016
18.46
18.93
18.46
18.79
11,340
+0.14(+0.76%)
Oct 26, 2016
18.84
18.84
18.65
18.65
7,079
-0.14(-0.75%)
Oct 25, 2016
18.89
19.03
18.75
18.79
36,492
-0.09(-0.50%)
Oct 24, 2016
19.08
19.08
18.70
18.89
22,374
-0.02(-0.10%)
Oct 21, 2016
18.86
19.08
18.10
18.91
14,267
-0.11(-0.60%)
Oct 20, 2016
18.70
19.10
18.70
19.02
23,988
+0.41(+2.18%)
Oct 19, 2016
18.42
18.79
18.25
18.61
25,621
+0.12(+0.66%)
Oct 18, 2016
18.52
18.77
18.30
18.49
22,955
+0.08(+0.41%)
Oct 17, 2016
18.32
18.56
18.16
18.42
100,656
+0.18(+0.98%)
Oct 14, 2016
18.34
18.34
18.13
18.24
26,749
+0.07(+0.36%)
Oct 13, 2016
18.77
18.83
18.17
18.17
16,358
-0.52(-2.78%)
Oct 12, 2016
18.77
19.11
18.68
18.69
29,169
-0.06(-0.30%)
Oct 11, 2016
18.99
19.07
18.64
18.75
11,284
-0.24(-1.24%)
Oct 10, 2016
19.02
19.10
18.62
18.98
20,887
+0.05(+0.25%)
Oct 07, 2016
18.54
19.02
18.36
18.93
30,093
+0.02(+0.10%)
Oct 06, 2016
18.77
19.15
18.58
18.92
31,437
-0.10(-0.55%)
Oct 05, 2016
17.48
19.27
17.46
19.02
37,588
+0.07(+0.35%)
Oct 04, 2016
18.97
19.22
18.13
18.95
37,159
-0.05(-0.25%)
Oct 03, 2016
19.17
19.26
18.93
19.00
20,473
-0.22(-1.13%)
Sep 30, 2016
18.84
19.27
18.25
19.22
61,407
+0.38(+2.01%)
Sep 29, 2016
19.23
19.27
18.77
18.84
19,108
-0.39(-2.01%)
Sep 28, 2016
19.15
19.35
18.91
19.23
38,239
+0.08(+0.39%)
Sep 27, 2016
18.99
19.38
18.91
19.15
41,150
+0.21(+1.10%)
Sep 26, 2016
19.36
19.60
18.93
18.94
32,987
-0.56(-2.86%)
Sep 23, 2016
19.40
19.72
19.24
19.50
40,606
+0.05(+0.24%)
Sep 22, 2016
19.29
19.46
18.99
19.45
61,076
+0.09(+0.49%)
Sep 21, 2016
19.55
19.62
19.12
19.36
39,635
-0.07(-0.34%)
Sep 20, 2016
19.57
19.65
19.18
19.43
22,304
-0.03(-0.15%)
Sep 19, 2016
19.06
19.47
18.66
19.45
40,739
+0.60(+3.21%)
Sep 16, 2016
19.47
19.59
18.84
18.85
474,530
-0.50(-2.59%)
Sep 15, 2016
19.44
19.68
19.25
19.35
71,895
+0.02(+0.10%)
Sep 14, 2016
19.00
19.61
18.75
19.33
90,472
+0.41(+2.15%)
Sep 13, 2016
18.78
18.98
18.75
18.93
66,111
-0.05(-0.25%)
Sep 12, 2016
18.71
19.11
18.64
18.97
70,012
+0.03(+0.15%)
Sep 09, 2016
19.42
19.69
18.75
18.94
98,136
-0.89(-4.48%)
Sep 08, 2016
19.59
20.10
19.27
19.83
94,598
+0.32(+1.65%)
Sep 07, 2016
19.31
19.55
19.22
19.51
84,034
+0.17(+0.88%)
Sep 06, 2016
18.52
19.36
18.52
19.34
91,842
+0.75(+4.01%)
Sep 02, 2016
18.40
18.59
18.59
18.59
33,884
+0.13(+0.72%)
Sep 01, 2016
18.51
18.60
17.95
18.46
25,796
-0.12(-0.66%)
Aug 31, 2016
18.32
18.65
18.25
18.59
145,216
+0.07(+0.36%)
Aug 30, 2016
18.35
18.59
18.25
18.52
18,037
+0.23(+1.24%)
Aug 29, 2016
18.29
18.61
18.18
18.29
27,861
-0.23(-1.22%)
Aug 26, 2016
18.14
18.57
17.90
18.52
85,911
+0.13(+0.72%)
Aug 25, 2016
17.80
18.45
17.80
18.39
29,276
+0.31(+1.72%)
Aug 24, 2016
17.69
18.14
17.50
18.08
24,525
+0.26(+1.49%)
Aug 23, 2016
18.09
18.16
17.73
17.81
14,751
-0.15(-0.84%)
Aug 22, 2016
17.49
18.05
17.49
17.96
31,550
-0.07(-0.37%)
Aug 19, 2016
18.00
18.10
17.88
18.03
46,955
-0.04(-0.21%)
Aug 18, 2016
17.49
18.10
17.48
18.07
20,928
+0.32(+1.81%)
Aug 17, 2016
17.64
17.88
17.64
17.75
10,254
-0.08(-0.48%)
Aug 16, 2016
17.90
18.08
17.72
17.83
22,312
-0.16(-0.89%)
Aug 15, 2016
17.61
18.00
17.24
17.99
48,000
+0.30(+1.71%)
Aug 12, 2016
17.70
17.77
17.46
17.69
31,491
-0.01(-0.05%)
Aug 11, 2016
17.65
17.73
17.59
17.70
17,378
+0.07(+0.37%)
Aug 10, 2016
17.88
18.01
17.57
17.63
10,579
-0.27(-1.53%)
Aug 09, 2016
17.83
18.09
17.33
17.91
103,384
+0.13(+0.74%)
Aug 08, 2016
17.72
17.84
17.51
17.77
24,496
+0.02(+0.11%)
Aug 05, 2016
17.41
17.87
17.28
17.75
73,941
+0.43(+2.45%)
Aug 04, 2016
17.28
17.46
17.26
17.33
53,364
+0.04(+0.22%)
Aug 03, 2016
16.76
17.35
16.76
17.29
48,360
+0.12(+0.71%)
Aug 02, 2016
16.95
17.23
16.95
17.17
53,718
+0.19(+1.11%)
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
.