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 (%)
May 29, 2015 53.99 55.24 53.74 54.47 1,308 +1.25(+2.35%)
May 28, 2015 53.31 54.28 53.22 53.22 544 -0.04(-0.08%)
May 27, 2015 54.43 54.43 52.95 53.26 1,862 -1.05(-1.93%)
May 26, 2015 54.31 54.31 54.31 54.31 1,588 +2.42(+4.66%)
May 22, 2015 51.86 51.89 51.89 51.89 1,377 +0.39(+0.76%)
May 20, 2015 54.28 51.50 51.50 51.50 17 +0.46(+0.89%)
May 19, 2015 52.69 52.69 51.04 51.04 1,508 -1.25(-2.38%)
May 18, 2015 52.09 52.65 52.09 52.29 5,575 +0.40(+0.77%)
May 15, 2015 51.89 51.89 51.89 51.89 1,949 +0.00(+0.00%)
May 14, 2015 51.89 51.89 51.89 51.89 305 -0.04(-0.08%)
May 12, 2015 51.93 51.93 51.93 51.93 375 +0.84(+1.64%)
May 11, 2015 52.65 52.65 50.85 51.09 2,782 -0.48(-0.93%)
May 08, 2015 51.69 51.69 51.57 51.57 2,106 +0.08(+0.15%)
May 06, 2015 51.49 51.49 51.49 51.49 250 +0.62(+1.22%)
May 01, 2015 50.87 50.87 50.87 50.87 1 -0.22(-0.44%)
Apr 30, 2015 53.15 53.15 51.09 51.09 990 +0.00(+0.00%)
Apr 29, 2015 51.29 51.87 50.87 51.09 1,717 +0.36(+0.71%)
Apr 28, 2015 50.73 50.73 50.73 50.73 231 -1.09(-2.11%)
Apr 27, 2015 54.48 54.48 50.29 51.83 3,235 -1.50(-2.81%)
Apr 24, 2015 53.33 53.33 53.33 53.33 255 +1.04(+1.98%)
Apr 23, 2015 52.11 52.29 52.09 52.29 1,585 +0.40(+0.77%)
Apr 22, 2015 51.89 54.33 51.89 51.89 2,393 +0.00(+0.00%)
Apr 21, 2015 50.97 51.89 50.97 51.89 3,627 +1.20(+2.36%)
Apr 20, 2015 51.00 51.00 50.69 50.69 253 +0.60(+1.20%)
Apr 15, 2015 50.09 50.09 50.09 50.09 1 -0.38(-0.74%)
Apr 14, 2015 50.93 50.93 50.45 50.47 754 -0.02(-0.05%)
Apr 13, 2015 50.56 50.56 49.89 50.49 1,000 -0.06(-0.13%)
Apr 10, 2015 50.69 50.69 50.56 50.56 621 -0.13(-0.25%)
Apr 09, 2015 50.29 50.68 50.29 50.68 2,442 +0.59(+1.18%)
Apr 08, 2015 50.69 50.69 50.09 50.09 1,503 -0.38(-0.76%)
Apr 07, 2015 50.45 50.48 50.29 50.48 4,013 +0.18(+0.36%)
Apr 06, 2015 50.29 50.29 50.29 50.29 714 +0.40(+0.80%)
Apr 02, 2015 49.89 49.89 49.89 49.89 125 -0.77(-1.51%)
Mar 31, 2015 50.66 50.66 50.66 50.66 172 +0.89(+1.80%)
Mar 27, 2015 49.70 49.77 49.77 49.77 3,883 -0.13(-0.26%)
Mar 26, 2015 49.89 49.89 49.89 49.89 140 +0.02(+0.03%)
Mar 25, 2015 50.49 50.49 49.88 49.88 250 +0.42(+0.86%)
Mar 24, 2015 49.49 49.49 49.45 49.45 1,419 -0.05(-0.10%)
Mar 23, 2015 49.57 50.90 49.40 49.51 4,056 -0.23(-0.46%)
Mar 20, 2015 51.00 51.00 49.73 49.73 2,319 -0.56(-1.11%)
Mar 19, 2015 50.09 50.36 50.09 50.29 905 -0.18(-0.35%)
Mar 18, 2015 50.81 50.81 50.47 50.47 375 +0.02(+0.04%)
Mar 17, 2015 50.69 50.70 50.01 50.45 3,438 -0.45(-0.89%)
Mar 16, 2015 50.69 50.91 50.69 50.91 3,382 -0.08(-0.16%)
Mar 13, 2015 50.77 51.00 50.77 50.99 1,409 +1.01(+2.03%)
Mar 12, 2015 50.04 50.27 50.04 49.97 2,308 -0.02(-0.05%)
Mar 11, 2015 49.97 50.59 49.93 50.00 1,494 +0.06(+0.13%)
Mar 10, 2015 49.89 49.97 49.89 49.93 2,694 +0.04(+0.08%)
Mar 09, 2015 49.89 50.29 49.89 49.89 1,253 -0.16(-0.32%)
Mar 05, 2015 50.05 50.05 50.05 50.05 2,755 -0.08(-0.16%)
Mar 04, 2015 50.14 50.14 50.14 50.14 314 -0.64(-1.25%)
Mar 03, 2015 50.33 50.77 50.33 50.77 1,741 +0.40(+0.79%)
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.