Peoples Utah (NQ: PUB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	15.54	15.65	15.54	15.65	1,155	+0.06(+0.36%)
Aug 28, 2015	15.59	15.65	15.59	15.60	7,057	+0.11(+0.72%)
Aug 27, 2015	15.72	15.77	15.37	15.48	11,656	+0.07(+0.42%)
Aug 26, 2015	15.68	15.79	15.33	15.42	6,416	+0.00(+0.00%)
Aug 25, 2015	15.48	16.18	15.33	15.42	23,792	+0.26(+1.72%)
Aug 24, 2015	15.24	15.55	15.04	15.16	32,412	-0.31(-1.98%)
Aug 21, 2015	15.87	16.09	15.37	15.47	42,557	-0.55(-3.42%)
Aug 20, 2015	15.89	16.08	16.26	16.01	20,294	-0.24(-1.49%)
Aug 19, 2015	16.31	16.31	16.10	16.26	11,819	-0.08(-0.51%)
Aug 18, 2015	16.16	16.35	15.93	16.34	39,319	+0.10(+0.63%)
Aug 17, 2015	16.28	16.34	16.10	16.24	17,868	-0.09(-0.57%)
Aug 14, 2015	16.31	16.35	16.26	16.33	28,689	+0.06(+0.34%)
Aug 13, 2015	16.33	16.39	16.15	16.27	22,121	-0.12(-0.74%)
Aug 12, 2015	16.19	16.48	16.08	16.39	40,453	+0.12(+0.74%)
Aug 11, 2015	16.08	16.48	15.90	16.27	68,594	+0.13(+0.81%)
Aug 10, 2015	15.98	16.17	15.98	16.14	32,329	+0.12(+0.75%)
Aug 07, 2015	16.15	16.24	15.90	16.02	40,737	-0.05(-0.29%)
Aug 06, 2015	16.21	16.26	15.92	16.07	47,416	-0.12(-0.75%)
Aug 05, 2015	16.42	16.57	16.02	16.19	44,702	-0.23(-1.41%)
Aug 04, 2015	16.35	16.42	16.29	16.42	6,842	+0.07(+0.45%)
Aug 03, 2015	16.38	16.38	16.18	16.35	34,579	-0.09(-0.57%)
Jul 31, 2015	16.11	16.44	16.09	16.44	54,555	+0.12(+0.74%)
Jul 30, 2015	16.10	16.38	16.02	16.32	36,664	+0.15(+0.92%)
Jul 29, 2015	15.69	16.38	15.67	16.17	21,855	+0.48(+3.07%)
Jul 28, 2015	15.55	15.69	15.55	15.69	12,603	+0.08(+0.53%)
Jul 27, 2015	15.49	15.69	15.28	15.61	8,336	+0.14(+0.89%)
Jul 24, 2015	15.61	15.69	15.43	15.47	12,817	-0.14(-0.88%)
Jul 23, 2015	15.60	15.69	15.57	15.61	9,605	+0.01(+0.06%)
Jul 22, 2015	15.38	15.60	15.38	15.60	13,556	+0.05(+0.30%)
Jul 21, 2015	15.34	15.63	15.34	15.55	5,654	-0.19(-1.18%)
Jul 20, 2015	15.33	15.74	15.28	15.74	20,573	+0.19(+1.25%)
Jul 17, 2015	15.55	15.55	15.40	15.54	13,181	-0.01(-0.06%)
Jul 16, 2015	15.46	15.58	15.37	15.55	10,984	+0.18(+1.14%)
Jul 15, 2015	15.24	15.46	15.24	15.38	30,627	-0.11(-0.72%)
Jul 14, 2015	15.18	15.49	15.18	15.49	12,182	+0.32(+2.14%)
Jul 13, 2015	15.32	15.53	15.16	15.16	21,194	-0.07(-0.49%)
Jul 10, 2015	15.18	15.32	15.18	15.24	26,807	-0.02(-0.12%)
Jul 09, 2015	15.32	15.33	15.17	15.26	27,544	-0.46(-2.94%)
Jul 08, 2015	15.01	15.72	15.01	15.72	21,186	+0.58(+3.85%)
Jul 07, 2015	15.21	15.28	15.13	15.13	34,584	-0.07(-0.49%)
Jul 06, 2015	15.24	15.37	15.14	15.21	41,045	-0.44(-2.84%)
Jul 02, 2015	15.56	15.65	15.65	15.65	28,411	-0.08(-0.53%)
Jul 01, 2015	15.70	15.88	15.61	15.74	122,045	+0.02(+0.12%)
Jun 30, 2015	15.74	15.93	15.62	15.72	18,214	+0.09(+0.59%)
Jun 29, 2015	15.75	15.75	15.55	15.63	6,201	+0.03(+0.18%)
Jun 26, 2015	15.60	15.64	15.60	15.60	2,943	+0.06(+0.36%)
Jun 25, 2015	15.84	15.84	15.53	15.54	39,114	-0.15(-0.94%)
Jun 24, 2015	15.76	15.90	15.69	15.69	4,222	-0.23(-1.45%)
Jun 23, 2015	15.23	15.93	15.23	15.92	38,152	+0.44(+2.87%)
Jun 22, 2015	15.84	15.84	15.41	15.48	35,569	-0.21(-1.36%)
Jun 19, 2015	15.50	15.69	15.24	15.69	59,434	+0.32(+2.11%)
Jun 18, 2015	15.54	15.92	15.10	15.37	42,028	+0.10(+0.67%)
Jun 17, 2015	15.00	15.45	14.91	15.26	47,458	+0.27(+1.79%)
Jun 16, 2015	14.88	15.04	14.86	15.00	45,069	+0.13(+0.87%)
Jun 15, 2015	14.91	15.37	14.90	14.87	76,168	-0.32(-2.13%)
Jun 12, 2015	15.26	15.53	14.81	15.19	201,175	-0.27(-1.74%)

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.