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, 2016
16.26
16.27
16.05
16.13
16,089
+0.00(+0.00%)
May 27, 2016
16.15
16.13
16.13
16.13
19,559
+0.07(+0.41%)
May 26, 2016
15.97
16.27
15.73
16.07
52,978
+0.08(+0.53%)
May 25, 2016
16.58
16.58
15.84
15.98
14,936
-0.30(-1.85%)
May 24, 2016
16.26
16.90
16.00
16.28
94,755
+0.05(+0.29%)
May 23, 2016
15.70
16.41
15.61
16.24
35,969
+0.53(+3.35%)
May 20, 2016
15.79
15.85
15.61
15.71
16,425
-0.08(-0.54%)
May 19, 2016
15.67
15.79
15.60
15.79
17,861
+0.01(+0.06%)
May 18, 2016
15.51
15.79
15.47
15.79
27,615
+0.22(+1.39%)
May 17, 2016
15.75
15.79
15.44
15.57
23,793
-0.23(-1.43%)
May 16, 2016
15.68
15.79
15.59
15.79
41,523
+0.05(+0.30%)
May 13, 2016
15.84
15.87
15.57
15.75
22,998
+0.10(+0.66%)
May 12, 2016
15.14
15.84
14.99
15.64
55,950
+0.27(+1.77%)
May 11, 2016
15.52
15.52
15.31
15.37
6,824
-0.13(-0.85%)
May 10, 2016
15.33
15.52
15.32
15.50
10,395
+0.18(+1.17%)
May 09, 2016
15.51
15.51
15.25
15.32
12,476
-0.19(-1.21%)
May 06, 2016
15.19
15.51
15.19
15.51
14,711
+0.19(+1.23%)
May 05, 2016
15.31
15.47
15.30
15.32
16,944
-0.05(-0.31%)
May 04, 2016
15.42
15.52
15.37
15.37
16,131
-0.14(-0.91%)
May 03, 2016
15.29
15.76
15.48
15.51
28,685
+0.03(+0.18%)
May 02, 2016
15.46
15.52
15.20
15.48
15,895
+0.02(+0.12%)
Apr 29, 2016
15.43
15.52
14.84
15.47
11,847
+0.06(+0.37%)
Apr 28, 2016
15.52
15.69
15.31
15.41
34,018
-0.01(-0.06%)
Apr 27, 2016
15.36
15.46
15.21
15.42
22,573
+0.01(+0.06%)
Apr 26, 2016
15.35
15.46
15.09
15.41
23,231
+0.06(+0.37%)
Apr 25, 2016
15.35
15.42
15.02
15.35
22,822
+0.06(+0.37%)
Apr 22, 2016
15.31
15.36
14.96
15.30
12,214
+0.23(+1.55%)
Apr 21, 2016
14.90
15.17
14.87
15.06
21,954
+0.07(+0.44%)
Apr 20, 2016
15.13
15.34
14.47
15.00
35,605
-0.28(-1.84%)
Apr 19, 2016
15.17
15.46
15.14
15.28
19,221
-0.12(-0.79%)
Apr 18, 2016
15.17
15.41
15.01
15.40
42,358
+0.15(+0.98%)
Apr 15, 2016
14.99
15.32
14.98
15.25
46,786
+0.27(+1.81%)
Apr 14, 2016
14.98
14.99
14.58
14.98
107,105
-0.01(-0.06%)
Apr 13, 2016
14.94
14.99
14.87
14.99
15,244
+0.11(+0.76%)
Apr 12, 2016
14.75
14.93
14.57
14.88
59,408
+0.13(+0.89%)
Apr 11, 2016
14.75
14.80
14.65
14.74
23,942
+0.02(+0.13%)
Apr 08, 2016
14.67
14.75
14.43
14.73
15,797
-0.02(-0.13%)
Apr 07, 2016
14.92
14.94
14.73
14.74
7,112
-0.17(-1.13%)
Apr 06, 2016
14.86
14.94
14.83
14.91
5,923
+0.08(+0.57%)
Apr 05, 2016
14.75
14.96
14.67
14.83
14,383
+0.05(+0.32%)
Apr 04, 2016
14.89
14.99
14.75
14.78
10,125
-0.19(-1.25%)
Apr 01, 2016
14.75
14.99
14.69
14.97
18,650
+0.14(+0.95%)
Mar 31, 2016
14.75
14.85
14.72
14.83
9,224
-0.06(-0.38%)
Mar 30, 2016
14.96
14.96
14.71
14.88
8,609
+0.15(+1.02%)
Mar 29, 2016
14.99
14.99
14.24
14.73
36,016
-0.47(-3.08%)
Mar 28, 2016
15.13
15.20
14.86
15.20
28,880
+0.19(+1.25%)
Mar 24, 2016
15.15
15.02
15.02
15.02
29,678
-0.10(-0.68%)
Mar 23, 2016
14.87
15.29
14.87
15.12
26,331
-0.12(-0.80%)
Mar 22, 2016
14.86
15.40
14.86
15.24
17,237
-0.16(-1.03%)
Mar 21, 2016
15.16
15.46
14.84
15.40
27,501
+0.07(+0.49%)
Mar 18, 2016
14.35
15.45
13.80
15.32
280,714
+1.07(+7.49%)
Mar 17, 2016
14.60
14.98
13.98
14.26
36,484
-0.30(-2.06%)
Mar 16, 2016
14.86
15.07
14.35
14.56
22,704
-0.22(-1.52%)
Mar 15, 2016
14.43
15.14
14.43
14.78
14,600
-0.28(-1.87%)
Mar 14, 2016
15.08
15.09
14.92
15.06
22,235
-0.03(-0.19%)
Mar 11, 2016
15.19
15.45
14.82
15.09
26,693
-0.07(-0.43%)
Mar 10, 2016
15.46
15.46
14.92
15.16
16,981
+0.02(+0.12%)
Mar 09, 2016
15.36
15.36
15.04
15.14
15,749
+0.09(+0.62%)
Mar 08, 2016
15.41
15.42
14.90
15.04
16,709
-0.37(-2.37%)
Mar 07, 2016
15.42
15.46
15.08
15.41
24,233
+0.37(+2.49%)
Mar 04, 2016
14.96
15.09
14.96
15.03
19,965
+0.07(+0.50%)
Mar 03, 2016
14.31
15.03
14.31
14.96
18,348
+0.30(+2.05%)
Mar 02, 2016
14.51
14.70
14.22
14.66
21,372
+0.35(+2.42%)
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
.