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 (%)
Jul 30, 2010 17.10 17.10 16.86 16.89 5,263 -0.23(-1.32%)
Jul 29, 2010 17.44 17.44 17.12 17.12 5,919 -0.32(-1.84%)
Jul 27, 2010 17.24 17.44 17.44 17.44 2,631 +0.20(+1.15%)
Jul 26, 2010 17.78 18.43 17.24 17.24 4,374 -1.35(-7.28%)
Jul 23, 2010 17.61 19.12 17.57 18.60 5,389 +1.35(+7.83%)
Jul 22, 2010 16.52 17.69 16.52 17.25 8,474 +0.37(+2.21%)
Jul 21, 2010 16.79 16.88 16.79 16.87 438 +0.12(+0.69%)
Jul 20, 2010 16.72 16.76 16.72 16.76 731 +0.00(+0.00%)
Jul 19, 2010 16.89 16.89 16.76 16.76 438 -0.13(-0.77%)
Jul 16, 2010 16.96 16.96 16.65 16.89 2,618 -0.11(-0.64%)
Jul 15, 2010 17.10 17.10 16.95 17.00 2,251 -0.48(-2.74%)
Jul 14, 2010 17.50 17.75 17.11 17.48 6,045 -0.09(-0.51%)
Jul 13, 2010 17.55 17.68 17.22 17.56 1,476 +0.70(+4.18%)
Jul 12, 2010 16.81 17.73 16.81 16.86 2,563 -0.21(-1.20%)
Jul 09, 2010 16.70 17.06 16.70 17.06 1,611 -0.03(-0.20%)
Jul 08, 2010 17.10 17.10 16.72 17.10 2,299 +0.17(+1.01%)
Jul 07, 2010 16.76 16.93 16.52 16.93 2,171 +0.13(+0.77%)
Jul 06, 2010 17.18 17.71 16.41 16.80 18,422 +0.01(+0.04%)
Jul 02, 2010 17.51 17.51 16.65 16.79 12,211 -0.83(-4.70%)
Jul 01, 2010 17.58 17.65 17.11 17.62 5,751 +0.02(+0.12%)
Jun 30, 2010 17.24 17.60 17.24 17.60 511 +0.29(+1.70%)
Jun 29, 2010 17.44 17.44 17.11 17.30 2,128 -0.44(-2.50%)
Jun 25, 2010 18.12 18.12 17.63 17.75 3,375 -0.38(-2.08%)
Jun 24, 2010 18.30 18.30 18.12 18.12 4,981 -0.21(-1.16%)
Jun 23, 2010 18.89 18.89 18.33 18.34 2,143 -0.54(-2.86%)
Jun 22, 2010 19.15 19.15 18.86 18.88 1,558 -0.03(-0.18%)
Jun 21, 2010 19.01 19.01 18.08 18.91 2,267 +0.10(+0.55%)
Jun 18, 2010 19.01 19.01 18.81 18.81 934 -0.14(-0.76%)
Jun 17, 2010 18.95 19.29 18.95 18.95 1,722 -0.27(-1.39%)
Jun 16, 2010 18.81 19.34 18.81 19.22 1,944 +0.24(+1.26%)
Jun 15, 2010 19.03 19.08 18.81 18.98 7,997 -0.01(-0.07%)
Jun 14, 2010 18.80 19.02 18.80 18.99 1,169 -0.16(-0.86%)
Jun 10, 2010 19.16 19.16 19.16 19.16 0 +0.38(+2.04%)
Jun 09, 2010 18.71 19.03 18.47 18.77 2,263 -0.03(-0.18%)
Jun 08, 2010 18.47 18.81 18.47 18.81 3,070 +0.21(+1.10%)
Jun 07, 2010 18.64 18.64 18.60 18.60 5,876 -0.03(-0.18%)
Jun 04, 2010 18.64 18.64 18.64 18.64 292 +0.00(+0.00%)
Jun 03, 2010 18.47 19.05 18.46 18.64 5,664 +0.08(+0.41%)
Jun 02, 2010 18.54 18.56 18.54 18.56 3,710 +0.20(+1.08%)
Jun 01, 2010 17.96 18.40 17.96 18.36 9,218 +0.01(+0.07%)
May 28, 2010 18.11 18.35 18.11 18.35 292 +0.02(+0.11%)
May 27, 2010 18.28 18.45 17.96 18.33 9,338 +0.37(+2.06%)
May 26, 2010 19.09 19.09 17.96 17.96 2,582 -0.27(-1.50%)
May 25, 2010 19.05 19.05 18.14 18.23 7,686 -0.98(-5.12%)
May 24, 2010 19.15 19.22 19.14 19.22 1,317 +0.14(+0.72%)
May 21, 2010 18.38 19.40 18.38 19.08 5,681 +0.54(+2.90%)
May 20, 2010 19.36 19.36 18.09 18.55 5,998 -0.54(-2.81%)
May 19, 2010 19.12 19.30 18.99 19.08 3,051 +0.03(+0.18%)
May 18, 2010 19.32 19.32 19.05 19.05 1,915 +0.03(+0.18%)
May 17, 2010 19.18 19.47 18.99 19.01 4,634 +0.02(+0.11%)
May 14, 2010 18.88 18.99 18.88 18.99 292 -0.16(-0.86%)
May 13, 2010 19.16 19.16 19.16 19.16 292 +0.03(+0.18%)
May 12, 2010 19.17 19.18 19.12 19.12 6,468 -0.01(-0.07%)
May 11, 2010 19.11 19.14 18.22 19.14 12,304 -0.01(-0.07%)
May 10, 2010 19.17 19.69 19.15 19.15 5,409 +0.00(+0.01%)
May 07, 2010 19.03 19.15 18.82 19.15 600 +0.01(+0.07%)
May 06, 2010 19.20 19.20 18.74 19.14 12,084 -0.36(-1.83%)
May 05, 2010 19.15 19.49 19.15 19.49 2,193 +0.00(+0.00%)
May 04, 2010 19.49 19.73 19.45 19.49 4,684 -0.24(-1.21%)
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.