Peoples Utah (NQ: PUB )

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.