Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pope Resource Uts (NQ: POPE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 75.93 76.66 75.93 75.93 4,600 +0.02(+0.03%)
Oct 30, 2019 75.91 75.91 75.91 75.91 233 -0.94(-1.22%)
Oct 29, 2019 76.85 76.85 76.85 76.85 309 +2.54(+3.41%)
Oct 28, 2019 73.97 74.84 73.97 74.31 3,518 +0.34(+0.46%)
Oct 25, 2019 72.07 73.99 72.07 73.97 612 -0.85(-1.13%)
Oct 24, 2019 74.66 74.82 74.46 74.82 1,057 -1.67(-2.18%)
Oct 23, 2019 75.95 76.48 75.95 76.48 597 +0.56(+0.74%)
Oct 22, 2019 76.42 76.42 75.44 75.92 2,659 +0.67(+0.89%)
Oct 21, 2019 74.02 75.25 73.97 75.25 2,129 +1.77(+2.41%)
Oct 18, 2019 73.72 74.21 73.48 73.48 1,326 +2.20(+3.09%)
Oct 17, 2019 71.28 71.28 71.28 71.28 166 +0.18(+0.26%)
Oct 16, 2019 70.41 71.09 69.15 71.09 2,290 +1.64(+2.36%)
Oct 15, 2019 69.54 69.54 69.45 69.45 669 +0.39(+0.56%)
Oct 14, 2019 69.07 69.07 69.06 69.06 1,100 +0.97(+1.42%)
Oct 11, 2019 70.34 70.34 68.09 68.09 2,245 -0.49(-0.71%)
Oct 10, 2019 68.58 69.07 68.09 68.58 6,813 +0.00(+0.00%)
Oct 09, 2019 69.56 69.56 68.58 68.58 2,005 +0.00(+0.00%)
Oct 08, 2019 69.56 69.56 68.58 68.58 3,912 -0.98(-1.41%)
Oct 07, 2019 69.97 73.96 69.56 69.56 3,839 +0.00(+0.00%)
Oct 04, 2019 70.55 70.55 69.56 69.56 1,122 -2.94(-4.05%)
Oct 03, 2019 69.22 72.75 69.07 72.50 2,682 +3.72(+5.41%)
Oct 02, 2019 69.65 70.54 68.59 68.78 3,496 -1.76(-2.50%)
Oct 01, 2019 70.54 70.55 70.54 70.54 1,545 +1.45(+2.10%)
Sep 30, 2019 77.40 77.89 69.09 69.09 3,885 -6.88(-9.06%)
Sep 27, 2019 85.24 85.24 75.97 75.97 1,735 -1.51(-1.95%)
Sep 26, 2019 72.97 77.49 71.77 77.49 2,256 +4.51(+6.18%)
Sep 25, 2019 68.98 72.98 68.98 72.98 1,383 +3.91(+5.66%)
Sep 24, 2019 69.41 69.41 69.07 69.07 624 -0.49(-0.70%)
Sep 23, 2019 69.56 69.56 69.56 2 +0.00(+0.00%)
Sep 20, 2019 70.01 70.01 69.56 69.56 714 -0.72(-1.02%)
Sep 19, 2019 70.28 70.28 70.28 4 +0.00(+0.00%)
Sep 18, 2019 70.02 70.28 69.56 70.28 1,731 +0.83(+1.19%)
Sep 17, 2019 69.76 69.97 69.45 69.45 1,841 +0.38(+0.55%)
Sep 16, 2019 69.07 69.07 69.07 216 +0.00(+0.00%)
Sep 13, 2019 70.05 70.05 69.07 69.07 714 -0.49(-0.70%)
Sep 12, 2019 69.56 69.56 69.56 69.56 323 +0.14(+0.21%)
Sep 11, 2019 69.42 69.42 69.42 69.42 221 -0.63(-0.91%)
Sep 10, 2019 70.05 70.05 69.90 70.05 748 +0.01(+0.02%)
Sep 09, 2019 68.59 70.04 68.59 70.04 819 +1.45(+2.12%)
Sep 06, 2019 68.70 68.70 68.58 68.58 816 -1.22(-1.75%)
Sep 05, 2019 68.54 70.05 68.54 69.81 2,536 +1.21(+1.77%)
Sep 04, 2019 68.39 70.05 68.10 68.59 3,299 -1.64(-2.33%)
Sep 03, 2019 67.99 70.23 67.92 70.23 1,460 +1.34(+1.95%)
Aug 30, 2019 68.89 68.89 68.89 68.89 816 -1.65(-2.33%)
Aug 29, 2019 70.53 70.53 70.53 70.53 622 +2.90(+4.29%)
Aug 28, 2019 67.40 67.63 67.40 67.63 2,095 -1.47(-2.13%)
Aug 27, 2019 69.10 69.10 69.10 192 +0.00(+0.00%)
Aug 26, 2019 68.55 69.10 68.55 69.10 2,946 +2.01(+2.99%)
Aug 23, 2019 67.09 67.09 67.09 67.09 310 +0.41(+0.61%)
Aug 22, 2019 68.12 68.12 66.69 66.69 438 -0.62(-0.92%)
Aug 21, 2019 68.60 69.03 63.29 67.30 1,403 -0.37(-0.54%)
Aug 20, 2019 69.01 69.01 66.50 67.67 758 +0.40(+0.60%)
Aug 19, 2019 69.02 69.03 67.27 67.27 877 -0.96(-1.40%)
Aug 16, 2019 68.53 69.03 67.26 68.23 1,759 -0.38(-0.56%)
Aug 15, 2019 67.88 68.61 67.88 68.61 516 +0.97(+1.43%)
Aug 14, 2019 67.40 67.64 66.91 67.64 833 +0.00(+0.00%)
Aug 13, 2019 66.73 67.64 66.73 67.64 4,670 +0.20(+0.30%)
Aug 12, 2019 66.20 67.64 66.20 67.44 1,451 +0.15(+0.23%)
Aug 09, 2019 67.08 67.28 66.92 67.28 1,034 +1.02(+1.55%)
Aug 08, 2019 66.26 66.26 66.26 66.26 435 -0.90(-1.34%)
Aug 07, 2019 69.04 69.04 66.68 67.16 2,868 +0.12(+0.18%)
Aug 06, 2019 67.04 67.04 67.04 31 +0.00(+0.00%)
Aug 05, 2019 67.04 67.04 67.04 67.04 327 +0.35(+0.53%)
Aug 02, 2019 68.61 68.61 65.83 66.69 5,795 -0.04(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.