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 (%)
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%)
Aug 01, 2016
16.84
17.00
16.77
16.98
41,828
+0.10(+0.62%)
Jul 29, 2016
17.00
17.00
16.67
16.88
31,946
-0.10(-0.61%)
Jul 28, 2016
17.00
17.02
16.63
16.98
31,386
+0.06(+0.34%)
Jul 27, 2016
16.89
17.06
16.89
16.92
60,364
-0.04(-0.22%)
Jul 26, 2016
16.87
17.06
16.87
16.96
34,472
+0.06(+0.33%)
Jul 25, 2016
16.96
16.96
16.88
16.90
12,757
-0.08(-0.44%)
Jul 22, 2016
16.70
17.06
16.70
16.98
37,105
+0.16(+0.95%)
Jul 21, 2016
16.79
16.89
16.70
16.82
20,311
+0.12(+0.73%)
Jul 20, 2016
16.89
16.91
16.65
16.70
18,237
-0.21(-1.22%)
Jul 19, 2016
16.90
16.99
16.87
16.90
93,390
-0.02(-0.11%)
Jul 18, 2016
16.84
17.04
16.66
16.92
55,662
+0.13(+0.78%)
Jul 15, 2016
16.86
16.86
16.47
16.79
28,734
+0.04(+0.22%)
Jul 14, 2016
16.85
16.90
16.54
16.75
24,678
-0.07(-0.39%)
Jul 13, 2016
16.87
16.90
16.42
16.82
70,078
-0.08(-0.50%)
Jul 12, 2016
16.65
16.92
16.54
16.90
56,476
+0.26(+1.58%)
Jul 11, 2016
16.27
16.69
16.23
16.64
44,285
+0.24(+1.43%)
Jul 08, 2016
15.90
16.41
15.76
16.41
50,913
+0.65(+4.12%)
Jul 07, 2016
15.77
16.03
15.36
15.76
179,727
+0.22(+1.39%)
Jul 05, 2016
15.39
15.66
15.22
15.54
56,491
-0.01(-0.06%)
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
.