Peoples Utah (NQ: PUB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.24	27.32	23.20	24.77	109,700	+1.24(+5.27%)
May 28, 2020	25.20	25.48	23.42	23.53	35,254	-0.97(-3.96%)
May 27, 2020	22.80	25.00	22.23	24.50	58,018	+2.34(+10.56%)
May 26, 2020	21.25	23.29	21.25	22.16	45,289	+1.74(+8.52%)
May 22, 2020	20.54	20.54	19.82	20.42	15,600	-0.07(-0.34%)
May 21, 2020	20.61	21.15	20.34	20.49	17,348	-0.33(-1.59%)
May 20, 2020	19.67	21.02	18.86	20.82	38,547	+1.61(+8.38%)
May 19, 2020	20.70	20.92	19.21	19.21	27,560	-1.71(-8.17%)
May 18, 2020	19.10	21.08	19.10	20.92	47,741	+2.05(+10.86%)
May 15, 2020	18.23	19.10	17.98	18.87	38,700	+0.65(+3.57%)
May 14, 2020	17.71	18.23	16.81	18.22	44,514	-0.15(-0.82%)
May 13, 2020	18.45	19.09	17.41	18.37	56,842	-0.39(-2.08%)
May 12, 2020	20.06	20.06	18.65	18.76	38,955	-1.35(-6.71%)
May 11, 2020	20.90	20.90	19.63	20.11	31,521	-0.91(-4.33%)
May 08, 2020	20.34	21.29	20.33	21.02	24,700	+1.26(+6.38%)
May 07, 2020	20.24	20.35	19.47	19.76	35,823	+0.04(+0.20%)
May 06, 2020	20.57	20.57	19.41	19.72	39,995	-0.67(-3.29%)
May 05, 2020	22.52	22.52	20.36	20.39	31,941	-1.40(-6.42%)
May 04, 2020	20.77	21.79	20.56	21.79	42,833	+0.53(+2.49%)
May 01, 2020	20.62	21.41	19.91	21.26	41,900	-0.08(-0.37%)
Apr 30, 2020	21.74	21.85	20.90	21.34	46,105	-1.18(-5.25%)
Apr 29, 2020	20.86	23.14	20.86	22.52	56,680	+1.70(+8.16%)
Apr 28, 2020	20.80	20.85	20.13	20.82	32,736	+0.73(+3.61%)
Apr 27, 2020	19.26	20.29	19.07	20.10	34,361	+1.32(+7.04%)
Apr 24, 2020	18.43	19.03	17.85	18.78	24,862	+0.51(+2.77%)
Apr 23, 2020	17.81	18.56	17.65	18.27	30,728	+0.85(+4.91%)
Apr 22, 2020	18.38	18.38	16.94	17.42	22,797	-0.54(-2.99%)
Apr 21, 2020	17.15	17.98	17.03	17.95	34,152	+0.03(+0.17%)
Apr 20, 2020	16.71	18.20	16.71	17.92	39,834	+0.56(+3.20%)
Apr 17, 2020	16.74	17.61	16.51	17.37	34,424	+1.24(+7.70%)
Apr 16, 2020	16.54	17.19	15.51	16.12	46,086	-0.64(-3.79%)
Apr 15, 2020	18.10	18.28	16.53	16.76	45,381	-2.34(-12.27%)
Apr 14, 2020	18.43	19.14	18.19	19.10	39,675	+0.64(+3.44%)
Apr 13, 2020	20.37	21.09	18.29	18.47	24,117	-2.13(-10.32%)
Apr 09, 2020	18.71	20.73	18.71	20.59	43,080	+2.24(+12.18%)
Apr 08, 2020	18.21	18.53	17.30	18.36	41,827	-0.08(-0.43%)
Apr 07, 2020	19.52	19.67	17.76	18.44	39,886	-0.54(-2.83%)
Apr 06, 2020	18.11	19.47	17.80	18.98	57,060	+1.63(+9.39%)
Apr 03, 2020	16.98	17.62	16.82	17.35	48,314	-0.08(-0.46%)
Apr 02, 2020	16.90	17.77	16.53	17.43	29,828	+0.44(+2.57%)
Apr 01, 2020	17.96	19.20	16.90	16.99	43,975	-2.26(-11.72%)
Mar 31, 2020	17.73	19.36	17.58	19.24	70,439	+1.12(+6.20%)
Mar 30, 2020	16.79	18.14	16.67	18.12	26,961	+1.52(+9.16%)
Mar 27, 2020	17.40	17.86	16.47	16.60	71,465	-1.28(-7.17%)
Mar 26, 2020	17.86	18.63	17.52	17.88	41,109	+0.25(+1.41%)
Mar 25, 2020	17.17	18.90	16.68	17.63	56,421	-0.21(-1.17%)
Mar 24, 2020	16.49	18.15	16.07	17.84	73,722	+1.71(+10.59%)
Mar 23, 2020	16.92	16.92	15.15	16.13	81,767	-0.65(-3.85%)
Mar 20, 2020	16.00	18.74	15.80	16.78	107,802	+0.40(+2.43%)
Mar 19, 2020	13.91	17.76	13.50	16.38	97,259	+2.91(+21.61%)
Mar 18, 2020	17.82	18.07	13.46	13.47	76,588	-6.22(-31.58%)
Mar 17, 2020	16.63	19.69	16.40	19.69	62,989	+3.41(+20.93%)
Mar 16, 2020	18.52	19.26	16.15	16.28	84,923	-5.17(-24.09%)
Mar 13, 2020	19.94	21.66	19.28	21.45	50,227	+2.45(+12.92%)
Mar 12, 2020	18.41	19.07	17.46	19.00	66,480	-0.66(-3.34%)
Mar 11, 2020	18.91	21.05	18.88	19.65	70,063	+0.03(+0.15%)
Mar 10, 2020	21.12	21.98	17.70	19.62	192,403	-0.95(-4.64%)
Mar 09, 2020	20.88	21.89	20.14	20.57	28,787	-2.00(-8.85%)
Mar 06, 2020	22.09	23.11	21.58	22.57	54,756	-0.57(-2.45%)
Mar 05, 2020	24.00	24.58	22.70	23.14	60,285	-1.65(-6.65%)
Mar 04, 2020	24.37	24.90	23.84	24.79	49,230	+0.59(+2.42%)
Mar 03, 2020	25.04	26.04	23.84	24.20	27,379	-0.99(-3.94%)

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.