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 31, 2013 52.47 53.01 52.43 53.01 0 +0.35(+0.67%)
Jul 30, 2013 52.77 53.88 52.66 52.66 0 -0.57(-1.07%)
Jul 29, 2013 53.95 53.95 53.23 53.23 0 -0.76(-1.41%)
Jul 26, 2013 53.34 54.77 53.23 53.98 0 +0.01(+0.03%)
Jul 25, 2013 52.68 54.72 52.68 53.97 0 +0.02(+0.03%)
Jul 24, 2013 53.02 53.95 52.86 53.95 0 -0.02(-0.03%)
Jul 23, 2013 53.97 53.97 53.93 53.97 0 -0.15(-0.28%)
Jul 22, 2013 52.89 54.34 52.89 54.12 0 +0.90(+1.69%)
Jul 18, 2013 52.66 53.22 53.22 53.22 800 +1.54(+2.97%)
Jul 17, 2013 52.78 52.78 51.68 51.68 276 -1.45(-2.72%)
Jul 16, 2013 53.89 53.89 53.13 53.13 0 -0.28(-0.52%)
Jul 15, 2013 53.97 53.97 53.22 53.41 0 +0.19(+0.35%)
Jul 12, 2013 53.24 53.24 52.94 53.22 0 +0.40(+0.76%)
Jul 11, 2013 53.68 53.68 52.82 52.82 0 -0.51(-0.96%)
Jul 10, 2013 53.29 53.97 53.22 53.33 0 +0.11(+0.21%)
Jul 09, 2013 53.48 54.19 53.22 53.22 0 -0.73(-1.35%)
Jul 08, 2013 54.19 54.19 53.95 53.95 0 +0.42(+0.78%)
Jul 05, 2013 52.77 54.18 52.77 53.53 0 +0.83(+1.58%)
Jul 03, 2013 50.43 53.03 50.43 52.70 0 +2.29(+4.55%)
Jul 02, 2013 51.37 51.37 49.23 50.40 0 -0.57(-1.12%)
Jul 01, 2013 52.06 52.06 50.54 50.97 0 -1.50(-2.86%)
Jun 28, 2013 51.72 52.47 51.72 52.47 1,600 +0.41(+0.79%)
Jun 27, 2013 52.33 52.80 50.16 52.06 0 -0.77(-1.45%)
Jun 26, 2013 51.50 52.84 50.75 52.83 0 +1.83(+3.58%)
Jun 25, 2013 52.56 53.22 49.67 51.00 0 -1.48(-2.83%)
Jun 24, 2013 51.23 52.49 50.83 52.49 0 +0.40(+0.76%)
Jun 21, 2013 51.43 52.09 51.43 52.09 1,891 +0.14(+0.27%)
Jun 20, 2013 51.86 52.47 50.38 51.95 0 -0.49(-0.94%)
Jun 19, 2013 52.62 52.66 51.53 52.44 0 -0.22(-0.42%)
Jun 18, 2013 53.22 53.78 52.62 52.66 0 -0.56(-1.06%)
Jun 17, 2013 53.53 53.97 53.22 53.22 0 -0.37(-0.70%)
Jun 14, 2013 53.13 53.59 52.46 53.59 0 -0.31(-0.58%)
Jun 13, 2013 52.10 53.91 52.10 53.91 3,943 +1.43(+2.73%)
Jun 12, 2013 53.99 54.66 51.19 52.48 3,468 +0.79(+1.52%)
Jun 11, 2013 51.35 51.69 51.35 51.69 0 +0.69(+1.35%)
Jun 10, 2013 50.96 53.21 50.93 51.00 0 +0.04(+0.07%)
Jun 07, 2013 50.96 50.96 50.96 50.96 0 +0.37(+0.73%)
Jun 06, 2013 50.90 50.96 50.41 50.60 0 +0.07(+0.15%)
Jun 05, 2013 50.76 50.76 50.52 50.52 0 +0.00(+0.00%)
Jun 04, 2013 50.52 50.94 50.52 50.52 0 +0.00(+0.00%)
Jun 03, 2013 50.60 50.75 50.21 50.52 2,370 -0.15(-0.30%)
May 31, 2013 50.40 50.77 50.40 50.67 3,401 +0.00(+0.00%)
May 30, 2013 50.41 50.67 50.41 50.67 0 +0.04(+0.07%)
May 29, 2013 50.78 50.80 50.22 50.63 2,401 -0.01(-0.01%)
May 28, 2013 50.01 56.21 49.52 50.64 3,161 +0.42(+0.84%)
May 24, 2013 47.93 50.24 46.51 50.22 0 +1.97(+4.09%)
May 23, 2013 45.88 48.38 44.98 48.25 0 +2.06(+4.46%)
May 22, 2013 46.15 46.26 46.09 46.19 0 +0.04(+0.08%)
May 21, 2013 46.15 46.17 46.15 46.15 0 +0.00(+0.00%)
May 20, 2013 46.11 46.15 46.11 46.15 0 +0.04(+0.08%)
May 17, 2013 46.15 46.15 46.11 46.11 0 +0.00(+0.00%)
May 16, 2013 46.15 46.15 45.73 46.11 3,881 +0.51(+1.13%)
May 15, 2013 45.73 45.73 45.59 45.60 0 -0.13(-0.29%)
May 13, 2013 45.73 45.73 45.73 45.73 0 +0.03(+0.06%)
May 10, 2013 45.73 45.73 45.11 45.70 0 +0.59(+1.30%)
May 09, 2013 45.37 45.37 45.12 45.12 0 -0.29(-0.64%)
May 08, 2013 45.41 45.44 45.41 45.41 0 -0.17(-0.38%)
May 07, 2013 46.02 46.02 45.11 45.58 0 +0.04(+0.08%)
May 06, 2013 45.76 45.76 45.44 45.54 0 -0.39(-0.86%)
May 02, 2013 45.93 45.93 45.93 45.93 0 -0.07(-0.15%)
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.