Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PUB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 105.80 | -0.45 | -0.42% | 106.15 | 106.50 | 105.80 | 203,153 |
| May 08 2024 | 106.25 | 1.20 | 1.14% | 105.10 | 107.20 | 105.10 | 326,406 |
| May 07 2024 | 105.05 | 0.20 | 0.19% | 105.00 | 105.50 | 103.95 | 370,515 |
| May 06 2024 | 104.85 | 0.10 | 0.10% | 104.75 | 105.40 | 104.75 | 175,892 |
| May 03 2024 | 104.75 | 1.05 | 1.01% | 104.00 | 105.25 | 103.65 | 278,243 |
| May 02 2024 | 103.70 | -0.15 | -0.14% | 103.40 | 103.70 | 102.25 | 418,371 |
| Apr 30 2024 | 103.85 | -0.30 | -0.29% | 104.60 | 104.90 | 103.35 | 405,415 |
| Apr 29 2024 | 104.15 | -0.25 | -0.24% | 104.00 | 104.75 | 103.30 | 295,305 |
| Apr 26 2024 | 104.40 | 1.80 | 1.75% | 103.75 | 105.00 | 103.60 | 352,025 |
| Apr 25 2024 | 102.60 | -2.40 | -2.29% | 104.40 | 104.65 | 101.70 | 413,484 |
| Apr 24 2024 | 105.00 | 0.55 | 0.53% | 104.85 | 105.40 | 104.55 | 448,944 |
| Apr 23 2024 | 104.45 | 2.55 | 2.50% | 102.30 | 105.80 | 102.20 | 861,664 |
| Apr 22 2024 | 101.90 | 2.20 | 2.21% | 100.20 | 103.20 | 99.48 | 683,275 |
| Apr 19 2024 | 99.70 | -1.35 | -1.34% | 100.40 | 100.90 | 99.56 | 548,762 |
| Apr 18 2024 | 101.05 | -0.35 | -0.35% | 101.40 | 101.85 | 100.80 | 384,596 |
| Apr 17 2024 | 101.40 | 0.15 | 0.15% | 101.00 | 102.20 | 100.90 | 299,784 |
| Apr 16 2024 | 101.25 | -1.25 | -1.22% | 100.80 | 101.60 | 100.00 | 463,869 |
| Apr 15 2024 | 102.50 | -1.00 | -0.97% | 103.40 | 104.05 | 102.15 | 408,450 |
| Apr 12 2024 | 103.50 | -0.15 | -0.14% | 104.25 | 104.55 | 103.50 | 712,414 |
| Apr 11 2024 | 103.65 | 3.10 | 3.08% | 100.20 | 103.95 | 99.70 | 606,531 |
| Apr 10 2024 | 100.55 | -0.50 | -0.49% | 101.40 | 102.30 | 99.80 | 394,430 |
| Apr 09 2024 | 101.05 | 0.10 | 0.10% | 101.10 | 101.30 | 100.35 | 356,758 |
| Apr 08 2024 | 100.95 | 0.70 | 0.70% | 100.05 | 101.10 | 100.05 | 291,467 |
| Apr 05 2024 | 100.25 | -0.95 | -0.94% | 99.90 | 100.40 | 99.18 | 436,240 |
| Apr 04 2024 | 101.20 | 0.30 | 0.30% | 100.80 | 102.00 | 100.70 | 370,443 |
| Apr 03 2024 | 100.90 | 1.04 | 1.04% | 99.44 | 101.35 | 99.44 | 475,475 |
| Apr 02 2024 | 99.86 | -1.19 | -1.18% | 100.75 | 101.05 | 99.68 | 387,739 |
| Mar 28 2024 | 101.05 | 1.15 | 1.15% | 99.92 | 101.20 | 99.82 | 374,471 |
| Mar 27 2024 | 99.90 | 0.66 | 0.67% | 99.14 | 100.35 | 99.14 | 286,331 |
| Mar 26 2024 | 99.24 | 0.02 | 0.02% | 99.44 | 99.68 | 99.14 | 248,423 |
| Mar 25 2024 | 99.22 | -0.14 | -0.14% | 99.12 | 99.84 | 98.42 | 278,337 |
| Mar 22 2024 | 99.36 | 0.52 | 0.53% | 98.42 | 99.92 | 98.42 | 318,800 |
| Mar 21 2024 | 98.84 | 0.88 | 0.90% | 98.92 | 99.14 | 97.88 | 370,023 |
| Mar 20 2024 | 97.96 | -0.76 | -0.77% | 98.20 | 98.86 | 97.88 | 351,552 |
| Mar 19 2024 | 98.72 | 0.74 | 0.76% | 97.80 | 99.08 | 97.78 | 338,629 |
| Mar 18 2024 | 97.98 | -1.00 | -1.01% | 98.58 | 98.70 | 97.40 | 360,169 |
| Mar 15 2024 | 98.98 | 0.54 | 0.55% | 98.44 | 99.48 | 98.32 | 1,114,904 |
| Mar 14 2024 | 98.44 | 2.06 | 2.14% | 96.32 | 98.82 | 96.32 | 561,110 |
| Mar 13 2024 | 96.38 | 0.44 | 0.46% | 96.00 | 96.44 | 95.44 | 395,525 |
| Mar 12 2024 | 95.94 | 1.46 | 1.55% | 94.80 | 95.94 | 94.32 | 481,185 |
| Mar 11 2024 | 94.48 | -1.92 | -1.99% | 95.88 | 95.92 | 93.38 | 689,473 |
| Mar 08 2024 | 96.40 | -0.20 | -0.21% | 96.74 | 96.76 | 95.94 | 336,868 |
| Mar 07 2024 | 96.60 | 0.58 | 0.60% | 95.64 | 97.08 | 95.40 | 356,714 |
| Mar 06 2024 | 96.02 | -0.64 | -0.66% | 96.64 | 96.84 | 95.36 | 666,206 |
| Mar 05 2024 | 96.66 | -0.50 | -0.51% | 96.92 | 97.22 | 96.14 | 299,399 |
| Mar 04 2024 | 97.16 | -0.42 | -0.43% | 97.26 | 97.34 | 96.38 | 406,141 |
| Mar 01 2024 | 97.58 | -0.20 | -0.20% | 98.06 | 98.50 | 97.08 | 325,128 |
| Feb 29 2024 | 97.78 | -0.48 | -0.49% | 98.24 | 98.80 | 97.78 | 942,163 |
| Feb 28 2024 | 98.26 | 0.14 | 0.14% | 98.44 | 98.96 | 98.08 | 344,040 |
| Feb 27 2024 | 98.12 | -0.10 | -0.10% | 98.16 | 98.58 | 97.60 | 341,547 |
| Feb 26 2024 | 98.22 | -0.22 | -0.22% | 98.28 | 98.90 | 98.14 | 295,459 |
| Feb 23 2024 | 98.44 | 0.28 | 0.29% | 98.24 | 98.46 | 97.70 | 341,507 |
| Feb 22 2024 | 98.16 | 0.60 | 0.62% | 97.60 | 98.64 | 97.50 | 406,013 |
| Feb 21 2024 | 97.56 | -0.56 | -0.57% | 98.00 | 98.20 | 96.94 | 444,955 |
| Feb 20 2024 | 98.12 | 0.02 | 0.02% | 97.90 | 98.40 | 97.56 | 340,107 |
| Feb 19 2024 | 98.10 | 0.72 | 0.74% | 97.00 | 98.32 | 96.98 | 356,031 |
| Feb 16 2024 | 97.38 | 0.66 | 0.68% | 96.90 | 98.22 | 96.66 | 422,182 |
| Feb 15 2024 | 96.72 | -0.34 | -0.35% | 97.98 | 97.98 | 96.20 | 547,578 |
| Feb 14 2024 | 97.06 | 0.88 | 0.91% | 96.28 | 98.16 | 96.26 | 483,985 |
| Feb 13 2024 | 96.18 | -0.54 | -0.56% | 96.32 | 96.84 | 95.12 | 744,599 |
| Feb 12 2024 | 96.72 | 1.16 | 1.21% | 96.00 | 96.80 | 95.56 | 771,758 |
