PUB Quote, Trading Chart, Altabancorp

home / stock / pub / pub quote

Stock Information
Company Name: Altabancorp
Stock Symbol: PUB
Market: NASDAQ
Website: altabancorp.com
Menu
PUB PUB Quote PUB Short PUB News PUB Articles PUB Message Board
Get PUB Alerts

News, Short Squeeze, Breakout and More Instantly...
PUB Quote
Last:$22.47
Change Percent:2.37%
Open:$21.92
Previous Close:$22.47
High:$22.78
Low:$21.73
Volume:67,019
Last Trade Date Time:06/30/2020 04:55:59 pm
Quotes are delayed by 15 to 20 minutes.
PUB Chart
Last Twenty Trading Days
Date:2020-06-30
Open:$21.92
Close:$22.47
High:$22.78
Low:$21.73
Volume:67,019
Date:2020-06-29
Open:$20.95
Close:$21.95
High:$22.18
Low:$20.81
Volume:229,954
Date:2020-06-26
Open:$21.52
Close:$20.84
High:$21.52
Low:$20.72
Volume:185,513
Date:2020-06-25
Open:$20.63
Close:$21.96
High:$21.96
Low:$20.63
Volume:36,637
Date:2020-06-24
Open:$21.39
Close:$20.75
High:$21.39
Low:$20.2
Volume:36,524
Date:2020-06-23
Open:$22.67
Close:$21.87
High:$22.67
Low:$21.78
Volume:31,029
Date:2020-06-22
Open:$21.69
Close:$22.21
High:$22.5
Low:$21.69
Volume:44,148
Date:2020-06-19
Open:$21.7
Close:$22.03
High:$22.04
Low:$21.37
Volume:77,393
Date:2020-06-18
Open:$20.85
Close:$21.39
High:$21.9151
Low:$20.85
Volume:14,723
Date:2020-06-17
Open:$23.97
Close:$21.23
High:$23.97
Low:$21.08
Volume:27,486
Date:2020-06-16
Open:$22.79
Close:$22.45
High:$23.24
Low:$21.68
Volume:26,190
Date:2020-06-15
Open:$20.17
Close:$21.69
High:$21.92
Low:$20.17
Volume:27,710
Date:2020-06-11
Open:$21.78
Close:$21.055
High:$21.78
Low:$21.05
Volume:4,933
Date:2020-06-10
Open:$24.63
Close:$23.42
High:$24.63
Low:$22.93
Volume:29,439
Date:2020-06-09
Open:$24.72
Close:$24.75
High:$25.26
Low:$24.08
Volume:30,718
Date:2020-06-08
Open:$24.86
Close:$25.43
High:$25.99
Low:$24.86
Volume:38,384
Date:2020-06-05
Open:$24.86
Close:$24.01
High:$25.14
Low:$23.28
Volume:80,872
Date:2020-06-04
Open:$22.72
Close:$23.06
High:$23.12
Low:$21.07
Volume:42,499
Date:2020-06-03
Open:$23.07
Close:$23.02
High:$23.71
Low:$22.76
Volume:30,154
Date:2020-06-02
Open:$23.52
Close:$22.57
High:$23.52
Low:$22.01
Volume:25,570