PUB - People's Utah Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201928.2229.3028.2129.2929.2996,300
Sep 19, 201928.6529.2128.1228.2728.2721,700
Sep 18, 201928.5028.7427.9528.4628.4624,700
Sep 17, 201929.0029.0028.2328.6728.6718,300
Sep 16, 201928.6829.1428.5228.9028.9020,300
Sep 13, 201929.1729.2728.8728.9228.9228,100
Sep 12, 201927.8729.4127.7429.1729.1727,900
Sep 11, 201927.8028.1027.5028.0528.0539,600
Sep 10, 201927.3428.1627.3327.9827.9823,900
Sep 09, 201926.7427.5926.6627.3627.3621,000
Sep 06, 201926.9927.0526.5626.6026.6015,000
Sep 05, 201926.3627.0726.2326.7926.7924,700
Sep 04, 201926.1726.3025.9026.0126.019,400
Sep 03, 201926.2326.2825.9025.9825.9810,300
Aug 30, 201927.1927.6126.4126.5026.5019,000
Aug 29, 201926.7127.1926.6327.0727.0715,400
Aug 28, 201925.8826.6825.6626.3626.3614,800
Aug 27, 201926.9627.2125.9126.1126.1136,100
Aug 26, 201926.2726.9426.0626.9426.9412,400
Aug 23, 201927.4927.4926.0926.0926.0925,100
Aug 22, 201927.7227.9327.2727.2727.2714,300
Aug 21, 201927.5027.8127.1127.7527.7514,200
Aug 20, 201927.7028.0327.3227.4827.4813,500
Aug 19, 201927.0028.0226.8128.0028.0036,600
Aug 16, 201926.9927.0826.6626.8226.8268,100
Aug 15, 201927.3627.5626.7526.9626.9622,500
Aug 14, 201928.3028.3327.4527.5327.5327,300
Aug 13, 201928.1828.9728.1828.6928.6917,200
Aug 12, 201928.5428.8228.4028.5228.5222,300
Aug 09, 201928.8028.9328.5928.7528.756,800
Aug 08, 201928.5128.9828.5028.6428.6421,700
Aug 07, 201927.9628.4127.7228.2128.2123,000
Aug 06, 201928.4628.6427.7028.3528.3520,100
Aug 05, 201928.6028.6628.0028.4328.4330,300
Aug 02, 201929.3129.3129.0029.0629.0621,200
Aug 02, 20190.13 Dividend
Aug 01, 201930.1530.7229.3429.5629.4346,300
Jul 31, 201929.7630.8729.7530.3030.1764,700
Jul 30, 201929.5530.1429.0329.9629.8327,800
Jul 29, 201930.0630.3329.4429.6029.4732,400
Jul 26, 201930.2930.4028.7829.9229.7932,800
Jul 25, 201928.7929.1228.7328.8128.6810,800
Jul 24, 201928.5229.8628.2529.2829.1517,900
Jul 23, 201928.7628.8628.4628.7628.6325,400
Jul 22, 201928.8228.8228.3128.5028.3722,000
Jul 19, 201928.6129.2228.6128.6928.5615,500
Jul 18, 201928.8128.9728.6828.8328.709,400
Jul 17, 201928.2228.8428.2028.5428.4117,300
Jul 16, 201928.5728.9028.3928.5028.3714,400
Jul 15, 201929.6129.6128.5528.7328.6013,100
Jul 12, 201929.6829.9029.4129.6229.4919,500
Jul 11, 201929.1429.6928.9729.6229.4921,300
Jul 10, 201929.5830.1528.8328.8828.7520,700
Jul 09, 201929.6130.2029.5429.6929.5621,100
Jul 08, 201930.0930.1729.8229.8229.6914,700
Jul 05, 201929.7930.2529.7930.0629.9311,700
Jul 03, 201929.3429.9029.2529.8229.699,100
Jul 02, 201930.1330.4729.2529.5129.3844,100
Jul 01, 201929.6730.1729.3230.0529.9233,900
Jun 28, 201929.3130.0029.3129.4029.27555,800
Jun 27, 201928.8829.2628.8829.2629.1342,100
Jun 26, 201929.1429.5528.8528.9228.7926,600
Jun 25, 201928.8929.3828.6729.2029.0731,100
Jun 24, 201929.5829.5928.6728.9128.7845,400
Jun 21, 201928.2331.3428.2329.8229.69100,700
Jun 20, 201929.0329.0328.1428.4828.3533,800
Jun 19, 201928.9929.3528.7228.8528.7228,400
Jun 18, 201929.1029.5128.9529.0728.9423,900
Jun 17, 201928.7329.4428.7128.9328.8040,300
Jun 14, 201928.9829.2228.7928.8128.6827,000
Jun 13, 201929.0229.4528.8629.0028.8730,200
Jun 12, 201928.3128.8128.3128.7728.6419,200
Jun 11, 201928.7729.1728.4128.5228.3930,000
Jun 10, 201928.6429.0128.4728.5928.4628,400
Jun 07, 201928.8729.2228.3928.4928.3620,200
Jun 06, 201929.1829.2028.7528.9428.8121,700
Jun 05, 201928.9129.4028.2829.2029.0724,100
Jun 04, 201928.6629.1428.6629.0828.9541,500
Jun 03, 201928.0528.6528.0528.3628.2416,500
May 31, 201928.8128.8127.6928.0027.8832,700
May 30, 201929.1129.1928.6029.1729.0428,000
May 29, 201929.0529.5129.0029.1629.0326,800
May 28, 201929.6029.6029.0429.2029.0731,700
May 24, 201929.5729.8328.9029.6429.5124,300
May 23, 201930.0030.0829.4129.5429.4191,600
May 22, 201930.0430.1029.4230.0029.8733,900
May 21, 201930.2030.2029.6230.1129.9834,000
May 20, 201929.8030.2329.7530.0829.9533,100
May 17, 201930.0030.1029.6429.9229.7936,100
May 16, 201930.1830.1829.8330.0429.9130,200
May 15, 201929.7030.4528.5630.0129.8838,900
May 14, 201929.0530.4128.7130.1229.9941,900
May 13, 201928.8929.3028.5929.0628.9355,100
May 10, 201929.1429.4528.9329.2729.1422,500
May 09, 201928.4229.2628.3829.1829.0521,100
May 08, 201928.7529.1628.5028.6428.5117,900
May 07, 201928.7729.2628.5628.8928.7619,500
May 06, 201928.8029.2328.6328.9728.8423,200
May 03, 201928.4429.2428.3829.1929.0626,500
May 03, 20190.12 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...