PUB - People's Utah Bancorp

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201928.6129.2228.6128.6928.6915,500
Jul 18, 201928.8128.9728.6828.8328.839,400
Jul 17, 201928.2228.8428.2028.5428.5417,300
Jul 16, 201928.5728.9028.3928.5028.5014,400
Jul 15, 201929.6129.6128.5528.7328.7313,100
Jul 12, 201929.6829.9029.4129.6229.6219,500
Jul 11, 201929.1429.6928.9729.6229.6221,300
Jul 10, 201929.5830.1528.8328.8828.8820,700
Jul 09, 201929.6130.2029.5429.6929.6921,100
Jul 08, 201930.0930.1729.8229.8229.8214,700
Jul 05, 201929.7930.2529.7930.0630.0611,700
Jul 03, 201929.3429.9029.2529.8229.829,100
Jul 02, 201930.1330.4729.2529.5129.5144,100
Jul 01, 201929.6730.1729.3230.0530.0533,900
Jun 28, 201929.3130.0029.3129.4029.40555,800
Jun 27, 201928.8829.2628.8829.2629.2642,100
Jun 26, 201929.1429.5528.8528.9228.9226,600
Jun 25, 201928.8929.3828.6729.2029.2031,100
Jun 24, 201929.5829.5928.6728.9128.9145,400
Jun 21, 201928.2331.3428.2329.8229.82100,700
Jun 20, 201929.0329.0328.1428.4828.4833,800
Jun 19, 201928.9929.3528.7228.8528.8528,400
Jun 18, 201929.1029.5128.9529.0729.0723,900
Jun 17, 201928.7329.4428.7128.9328.9340,300
Jun 14, 201928.9829.2228.7928.8128.8127,000
Jun 13, 201929.0229.4528.8629.0029.0030,200
Jun 12, 201928.3128.8128.3128.7728.7719,200
Jun 11, 201928.7729.1728.4128.5228.5230,000
Jun 10, 201928.6429.0128.4728.5928.5928,400
Jun 07, 201928.8729.2228.3928.4928.4920,200
Jun 06, 201929.1829.2028.7528.9428.9421,700
Jun 05, 201928.9129.4028.2829.2029.2024,100
Jun 04, 201928.6629.1428.6629.0829.0841,500
Jun 03, 201928.0528.6528.0528.3628.3616,500
May 31, 201928.8128.8127.6928.0028.0032,700
May 30, 201929.1129.1928.6029.1729.1728,000
May 29, 201929.0529.5129.0029.1629.1626,800
May 28, 201929.6029.6029.0429.2029.2031,700
May 24, 201929.5729.8328.9029.6429.6424,300
May 23, 201930.0030.0829.4129.5429.5491,600
May 22, 201930.0430.1029.4230.0030.0033,900
May 21, 201930.2030.2029.6230.1130.1134,000
May 20, 201929.8030.2329.7530.0830.0833,100
May 17, 201930.0030.1029.6429.9229.9236,100
May 16, 201930.1830.1829.8330.0430.0430,200
May 15, 201929.7030.4528.5630.0130.0138,900
May 14, 201929.0530.4128.7130.1230.1241,900
May 13, 201928.8929.3028.5929.0629.0655,100
May 10, 201929.1429.4528.9329.2729.2722,500
May 09, 201928.4229.2628.3829.1829.1821,100
May 08, 201928.7529.1628.5028.6428.6417,900
May 07, 201928.7729.2628.5628.8928.8919,500
May 06, 201928.8029.2328.6328.9728.9723,200
May 03, 201928.4429.2428.3829.1929.1926,500
May 03, 20190.12 Dividend
May 02, 201928.4328.4328.0328.3728.2527,900
May 01, 201928.3728.5028.0628.1428.0219,300
Apr 30, 201928.5028.8728.2528.4528.3329,700
Apr 29, 201927.9728.9627.9728.4228.3042,200
Apr 26, 201928.1928.1927.6528.1728.0518,000
Apr 25, 201927.9028.3527.6727.9927.8712,200
Apr 24, 201928.1228.4027.6327.9027.7812,800
Apr 23, 201927.5128.4127.5028.2928.1723,000
Apr 22, 201927.8127.8127.5027.5427.4221,500
Apr 18, 201927.8127.9627.6327.8927.7711,800
Apr 17, 201927.9728.1427.7027.8527.7311,800
Apr 16, 201927.7628.1727.7627.9727.8519,200
Apr 15, 201928.1728.1727.6127.6127.4910,000
Apr 12, 201927.9728.3027.6728.1328.0122,600
Apr 11, 201927.9428.1127.6027.8027.6816,000
Apr 10, 201927.5027.9627.2027.9427.8226,400
Apr 09, 201927.7528.0927.3727.5027.3816,300
Apr 08, 201927.6528.0027.2327.9127.7951,900
Apr 05, 201927.5727.8127.4727.6627.54111,800
Apr 04, 201927.5127.9726.7627.5627.44101,300
Apr 03, 201927.7628.1027.3727.5027.3842,300
Apr 02, 201927.2427.7826.9327.7727.6524,200
Apr 01, 201926.6027.1826.4027.1827.0799,500
Mar 29, 201926.6526.7526.2826.3726.2646,600
Mar 28, 201925.5027.4525.5026.3926.2885,400
Mar 27, 201925.4125.6025.3025.5025.3936,900
Mar 26, 201925.5925.6125.4225.5525.4423,300
Mar 25, 201925.6825.7925.1825.4425.3321,000
Mar 22, 201927.4727.4725.3525.4425.3328,300
Mar 21, 201927.9528.2527.4527.6827.5614,000
Mar 20, 201928.1728.6628.0228.0327.9129,900
Mar 19, 201928.5028.5527.9528.2128.0916,100
Mar 18, 201928.2528.7428.2028.6128.4915,700
Mar 15, 201927.8928.4027.3128.2628.1492,600
Mar 14, 201928.2728.2727.8027.8827.7617,900
Mar 13, 201928.1528.8027.9028.1728.0512,300
Mar 12, 201928.4828.4828.0128.1328.016,100
Mar 11, 201928.2528.7928.1128.4428.3215,100
Mar 08, 201926.8828.4026.6228.1228.0037,800
Mar 07, 201927.7628.2926.4426.9926.8836,100
Mar 06, 201929.0029.0727.9327.9527.8324,900
Mar 05, 201929.1729.1728.9129.1028.9814,400
Mar 04, 201929.1729.4528.8529.1629.0417,500
Mar 01, 201929.1129.9528.9429.1629.0429,000
Feb 28, 201928.9329.6728.9329.3629.2421,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...