Quantcast

People's Utah Bancorp Common Stock Historical Stock Prices

PUB 
$27.68
*  
0.35
1.25%
Get PUB Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading PUB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.95 28.25 27.45 27.68 14,014
03/20/2019 28.17 28.66 28.02 28.03 29,893
03/19/2019 28.5 28.55 27.95 28.21 16,115
03/18/2019 28.25 28.74 28.2 28.61 15,693
03/15/2019 27.89 28.4 27.3117 28.26 92,618
03/14/2019 28.27 28.27 27.8 27.88 17,895
03/13/2019 28.15 28.8 27.9 28.17 12,275
03/12/2019 28.48 28.48 28.01 28.13 6,084
03/11/2019 28.25 28.79 28.11 28.44 15,114
03/08/2019 26.88 28.4 26.62 28.12 37,843
03/07/2019 27.76 28.29 26.44 26.99 36,106
03/06/2019 29 29.07 27.93 27.95 24,568
03/05/2019 29.17 29.17 28.9132 29.1 14,444
03/04/2019 29.17 29.45 28.85 29.16 17,500
03/01/2019 29.11 29.95 28.94 29.16 28,976
02/28/2019 28.93 29.67 28.93 29.36 21,094
02/27/2019 29.17 29.45 28.95 29.36 9,438
02/26/2019 29.19 29.3685 29.12 29.17 23,935
02/25/2019 29.91 30.36 29.18 29.18 26,529
02/22/2019 29.33 29.92 29.33 29.89 14,668
02/21/2019 29.08 29.49 29 29.33 14,770
02/20/2019 29.08 29.47 28.91 29.11 22,863
02/19/2019 28.94 29.43 28.692 29.09 27,959
02/15/2019 28.85 29.49 28.85 29 34,871
02/14/2019 28.58 29.03 28.58 28.71 17,157
02/13/2019 28.52 28.65 28.11 28.6 29,531
02/12/2019 28.53 28.905 28.31 28.6 34,609
02/11/2019 28.44 28.65 28.1712 28.4 30,921
02/08/2019 28.56 28.75 28.39 28.39 23,792
02/07/2019 29.31 29.31 28.53 28.83 24,210
02/06/2019 29.51 29.51 29.06 29.18 30,388
02/05/2019 29.81 29.81 29.51 29.51 8,493
02/04/2019 30.15 30.9 29.79 29.84 15,202
02/01/2019 29.4 30.39 29.0646 30.26 19,589
01/31/2019 29.41 29.45 29.01 29.4 19,733
01/30/2019 29.08 30 29.08 29.4 41,313
01/29/2019 27.78 30.11 27.78 29.2 38,822
01/28/2019 31.17 31.2988 29.86 30.26 16,280
01/25/2019 32.41 32.95 30.846 31.43 23,988
01/24/2019 31.28 33.05 30.805 32.28 14,910
01/23/2019 30.76 31.4 30.19 31.26 12,546
01/22/2019 30.28 30.9 30.28 30.69 57,132
01/18/2019 30.55 30.94 30.2906 30.8 25,331
01/17/2019 30.14 30.91 29.78 30.53 21,252
01/16/2019 29.99 30.53 29.57 30.25 19,908
01/15/2019 29.9 30.385 29.39 30 7,165
01/14/2019 29.85 30.94 29.7612 29.85 19,415
01/11/2019 29.75 30.67 29.75 30.08 13,979
01/10/2019 30.18 30.79 29.48 29.93 16,592
01/09/2019 30.36 30.735 30.03 30.39 8,437
01/08/2019 29.92 30.7 29.74 30.7 10,368
01/07/2019 30.03 30.576 29.1624 30.01 18,824
01/04/2019 29.56 30.08 29.0218 29.99 14,754
01/03/2019 30.59 30.59 29.09 29.21 12,458
01/02/2019 29.73 30.71 28.755 30.64 29,656
12/31/2018 30.26 30.95 29.66 30.15 14,995
12/28/2018 29.19 30.99 29.19 30.25 28,273
12/27/2018 28.4 31 28.4 29.39 20,350
12/26/2018 28.52 29.14 28.5 28.685 28,116
12/24/2018 28.7 29.56 28.5 28.5 9,906
12/21/2018 29 29.75 28.51 28.61 83,444
12/20/2018 28.78 29.76 28.76 29.03 21,382
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio