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 (%)
May 31, 2018
35.54
35.68
34.86
35.20
99,313
-0.36(-1.02%)
May 30, 2018
34.77
35.59
34.77
35.56
39,714
+0.84(+2.43%)
May 29, 2018
34.67
34.86
34.52
34.72
32,845
-0.24(-0.69%)
May 25, 2018
34.96
34.96
34.96
0
+0.48(+1.40%)
May 24, 2018
33.95
34.72
33.90
34.48
47,636
+0.43(+1.28%)
May 23, 2018
33.80
34.19
33.32
34.04
37,117
+0.24(+0.71%)
May 22, 2018
33.46
34.31
33.37
33.80
22,897
+0.39(+1.16%)
May 21, 2018
32.98
33.69
32.98
33.41
18,675
+0.53(+1.62%)
May 18, 2018
32.83
33.08
32.50
32.88
42,900
+0.19(+0.59%)
May 17, 2018
31.82
32.69
31.43
32.69
17,385
+0.87(+2.73%)
May 16, 2018
32.11
32.40
31.68
31.82
38,154
-0.24(-0.75%)
May 15, 2018
31.77
32.21
31.77
32.06
14,818
+0.29(+0.91%)
May 14, 2018
32.30
32.35
31.77
31.77
20,259
-0.39(-1.20%)
May 11, 2018
31.82
32.21
31.72
32.16
45,041
+0.48(+1.52%)
May 10, 2018
30.90
31.82
30.90
31.68
33,631
+0.77(+2.50%)
May 09, 2018
31.05
31.53
30.85
30.90
53,764
-0.14(-0.47%)
May 08, 2018
31.14
31.48
30.95
31.05
45,590
-0.29(-0.92%)
May 07, 2018
31.19
31.48
31.00
31.34
15,512
+0.10(+0.31%)
May 04, 2018
31.05
31.53
30.66
31.24
33,031
+0.19(+0.62%)
May 03, 2018
31.10
31.29
30.95
31.05
34,378
-0.14(-0.46%)
May 02, 2018
31.00
31.29
30.37
31.19
45,061
+0.24(+0.78%)
May 01, 2018
30.66
31.05
30.37
30.95
67,167
+0.29(+0.94%)
Apr 30, 2018
30.90
31.00
30.66
30.66
26,230
-0.10(-0.31%)
Apr 27, 2018
30.90
31.05
30.66
30.76
28,082
+0.00(+0.00%)
Apr 26, 2018
31.29
31.29
30.37
30.76
13,257
-0.14(-0.47%)
Apr 25, 2018
30.90
31.24
30.71
30.90
14,314
-0.10(-0.31%)
Apr 24, 2018
31.48
31.72
30.86
31.00
14,152
-0.58(-1.83%)
Apr 23, 2018
31.38
31.72
31.29
31.58
8,693
+0.05(+0.15%)
Apr 20, 2018
31.34
31.77
31.19
31.53
20,196
+0.24(+0.77%)
Apr 19, 2018
30.86
31.48
30.86
31.29
20,934
+0.39(+1.25%)
Apr 18, 2018
31.00
31.17
30.76
30.90
19,283
-0.14(-0.47%)
Apr 17, 2018
30.81
31.10
30.61
31.05
43,185
+0.29(+0.94%)
Apr 16, 2018
30.33
30.81
30.18
30.76
18,213
+0.39(+1.27%)
Apr 13, 2018
30.33
30.57
30.28
30.37
10,056
-0.19(-0.63%)
Apr 12, 2018
30.57
30.90
29.92
30.57
17,130
+0.19(+0.63%)
Apr 11, 2018
30.81
30.81
30.28
30.37
18,210
-0.58(-1.87%)
Apr 10, 2018
30.95
31.21
30.71
30.95
22,277
+0.24(+0.78%)
Apr 09, 2018
30.47
31.53
30.47
30.71
27,108
+0.00(+0.00%)
Apr 06, 2018
30.90
31.14
30.23
30.71
23,826
-0.48(-1.54%)
Apr 05, 2018
30.42
31.29
30.42
31.19
12,639
+0.19(+0.62%)
Apr 04, 2018
29.75
31.19
29.32
31.00
34,385
+0.87(+2.88%)
Apr 03, 2018
30.04
30.71
29.84
30.13
23,325
+0.05(+0.16%)
Apr 02, 2018
31.05
31.29
30.04
30.09
24,250
-1.01(-3.25%)
Mar 29, 2018
31.10
31.10
31.10
0
-0.48(-1.52%)
Mar 28, 2018
30.33
31.63
30.33
31.58
33,674
+1.20(+3.96%)
Mar 27, 2018
30.09
30.76
29.94
30.37
34,599
+0.24(+0.80%)
Mar 26, 2018
29.84
30.28
29.51
30.13
33,798
+0.48(+1.62%)
Mar 23, 2018
30.42
30.57
29.51
29.65
36,338
-0.77(-2.53%)
Mar 22, 2018
30.66
31.24
30.33
30.42
22,069
-0.63(-2.02%)
Mar 21, 2018
30.90
31.24
30.47
31.05
13,644
+0.10(+0.31%)
Mar 20, 2018
31.34
31.43
30.86
30.95
11,494
-0.43(-1.38%)
Mar 19, 2018
30.95
31.53
30.95
31.38
16,905
+0.39(+1.24%)
Mar 16, 2018
31.43
31.77
31.00
31.00
83,438
-0.34(-1.08%)
Mar 15, 2018
31.29
31.63
31.14
31.34
24,560
+0.10(+0.31%)
Mar 14, 2018
31.82
31.82
31.10
31.24
56,083
-0.48(-1.52%)
Mar 13, 2018
31.96
31.96
30.57
31.72
23,155
-0.07(-0.23%)
Mar 12, 2018
31.77
31.91
31.48
31.79
20,096
+0.02(+0.08%)
Mar 09, 2018
30.76
31.77
30.57
31.77
34,602
+1.20(+3.94%)
Mar 08, 2018
30.76
30.81
30.42
30.57
25,108
-0.05(-0.16%)
Mar 07, 2018
30.52
30.81
30.42
30.61
28,860
-0.10(-0.31%)
Mar 06, 2018
30.52
30.86
30.04
30.71
34,848
+0.39(+1.27%)
Mar 05, 2018
29.80
30.47
29.70
30.33
41,641
+0.48(+1.61%)
Mar 02, 2018
29.51
29.89
29.27
29.84
34,432
+0.34(+1.14%)
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
.