Altabancorp (PUB) Historical Stock Data

Historical Data

In the past 30 trading days, PUB is up 0.13% a day on average. There have been 19 days where Altabancorp closed green and 11 days where PUB closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-29	29.29	29.22	↓$0.07 (-0.24%)	28.85	29.66	882.44K
2020-10-28	30.15	29.50	↓$0.65 (-2.16%)	29.04	30.17	1.25M
2020-10-27	31.74	30.90	↓$0.84 (-2.65%)	30.79	31.81	1.10M
2020-10-26	31.60	31.76	↑$0.16 (0.51%)	31.44	32.26	778.71K
2020-10-23	31.88	32.16	↑$0.28 (0.88%)	31.58	32.45	0.93M
2020-10-22	31.20	31.95	↑$0.75 (2.40%)	30.80	32.02	0.95M
2020-10-21	31.19	31.31	↑$0.12 (0.38%)	31.10	31.70	1.12M
2020-10-20	31.30	31.15	↓$0.15 (-0.48%)	30.83	31.48	1.48M
2020-10-19	31.30	31.45	↑$0.15 (0.48%)	30.70	31.88	724.07K
2020-10-16	30.19	31.13	↑$0.94 (3.11%)	30.07	31.30	1.57M
2020-10-15	31.28	30.00	↓$1.28 (-4.09%)	29.57	31.50	2.82M
2020-10-14	30.65	30.78	↑$0.13 (0.42%)	30.42	31.26	1.50M
2020-10-13	30.33	30.61	↑$0.28 (0.92%)	30.13	30.61	1.43M
2020-10-12	30.43	30.25	↓$0.18 (-0.59%)	29.97	30.60	1.06M
2020-10-09	29.64	30.34	↑$0.70 (2.36%)	29.54	30.49	1.02M
2020-10-08	29.30	29.72	↑$0.42 (1.43%)	29.15	30.02	0.98M
2020-10-07	28.36	29.15	↑$0.79 (2.79%)	28.20	29.47	1.17M
2020-10-06	28.03	28.39	↑$0.36 (1.28%)	27.87	28.65	677.81K
2020-10-05	27.56	28.04	↑$0.48 (1.74%)	27.56	28.14	865.65K
2020-10-02	27.29	27.48	↑$0.19 (0.70%)	26.93	27.64	886.47K
2020-10-01	27.70	27.52	↓$0.18 (-0.65%)	27.02	27.84	0.98M
2020-09-30	27.10	27.58	↑$0.48 (1.77%)	26.93	27.88	0.98M
2020-09-29	27.47	27.23	↓$0.24 (-0.87%)	27.13	27.61	733.46K
2020-09-28	26.80	27.58	↑$0.78 (2.91%)	26.80	27.58	796.12K
2020-09-25	26.42	26.43	↑$0.01 (0.04%)	25.97	26.49	658.79K
2020-09-24	25.94	26.45	↑$0.51 (1.97%)	25.74	26.73	1.08M
2020-09-23	26.72	26.18	↓$0.54 (-2.02%)	25.64	27.04	0.94M
2020-09-22	26.27	26.53	↑$0.26 (0.99%)	25.73	26.80	1.05M
2020-09-21	27.74	26.24	↓$1.50 (-5.41%)	25.90	27.81	1.60M
2020-09-18	29.05	27.92	↓$1.13 (-3.89%)	27.92	29.11	1.72M