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 31, 2012 34.58 35.23 34.51 34.98 4,510 +0.40(+1.15%)
May 30, 2012 34.55 34.92 34.37 34.58 5,690 -0.68(-1.94%)
May 29, 2012 33.75 35.43 33.75 35.27 15,180 +1.78(+5.31%)
May 25, 2012 33.02 34.14 33.02 33.49 17,117 +0.53(+1.60%)
May 24, 2012 32.96 34.11 32.01 32.96 9,774 +0.13(+0.39%)
May 23, 2012 31.70 33.01 31.46 32.83 19,263 +0.95(+2.98%)
May 22, 2012 32.21 32.21 31.70 31.88 5,750 -0.18(-0.56%)
May 21, 2012 32.07 32.13 32.06 32.06 2,757 -0.04(-0.11%)
May 18, 2012 32.13 33.07 32.08 32.10 4,163 -0.97(-2.94%)
May 17, 2012 32.25 34.32 32.06 33.07 3,746 +0.83(+2.57%)
May 16, 2012 32.86 32.86 32.24 32.24 624 -0.54(-1.65%)
May 15, 2012 32.17 32.95 32.17 32.78 4,018 +0.72(+2.25%)
May 14, 2012 32.19 32.19 32.06 32.06 12,262 -0.36(-1.11%)
May 11, 2012 32.14 32.42 32.14 32.42 1,387 +0.35(+1.08%)
May 10, 2012 32.13 32.28 32.08 32.08 1,665 -0.35(-1.07%)
May 09, 2012 32.03 32.42 31.96 32.42 4,126 +0.34(+1.06%)
May 08, 2012 32.42 32.42 31.72 32.08 2,878 -0.70(-2.13%)
May 07, 2012 32.39 32.78 32.39 32.78 6,118 +0.48(+1.47%)
May 04, 2012 31.32 32.46 31.20 32.31 14,804 +0.30(+0.95%)
May 03, 2012 31.21 32.00 31.21 32.00 567 +0.63(+2.00%)
May 02, 2012 31.84 31.84 31.38 31.38 555 -0.68(-2.13%)
May 01, 2012 32.42 32.42 32.06 32.06 4,594 -0.21(-0.65%)
Apr 30, 2012 32.95 32.95 32.27 32.27 4,302 -0.15(-0.47%)
Apr 27, 2012 32.42 32.42 32.06 32.42 2,220 -0.00(-0.00%)
Apr 26, 2012 32.36 32.42 31.42 32.42 5,878 +0.01(+0.02%)
Apr 25, 2012 32.41 32.43 31.95 32.41 11,124 +0.04(+0.11%)
Apr 24, 2012 31.84 32.42 31.84 32.38 7,206 +1.18(+3.79%)
Apr 23, 2012 31.87 31.87 31.07 31.20 3,192 -0.49(-1.55%)
Apr 20, 2012 31.70 31.70 31.69 31.69 1,596 +0.31(+0.99%)
Apr 19, 2012 31.34 31.38 31.34 31.38 1,919 +0.04(+0.11%)
Apr 17, 2012 31.34 31.34 31.34 31.34 1,943 +0.00(+0.00%)
Apr 16, 2012 30.94 32.25 30.94 31.34 2,452 +0.37(+1.21%)
Apr 13, 2012 30.96 30.97 30.96 30.97 555 -0.01(-0.05%)
Apr 12, 2012 30.66 31.34 30.66 30.98 1,110 +0.18(+0.58%)
Apr 11, 2012 31.01 31.01 30.80 30.80 906 +0.04(+0.12%)
Apr 10, 2012 30.62 30.96 30.62 30.76 3,036 -0.68(-2.18%)
Apr 09, 2012 31.45 31.45 31.45 31.45 416 -0.16(-0.50%)
Apr 05, 2012 31.61 31.61 30.76 31.61 1,201 +0.63(+2.02%)
Apr 04, 2012 31.04 31.04 30.97 30.98 2,179 -0.06(-0.19%)
Apr 03, 2012 31.34 31.34 31.04 31.04 2,220 -0.48(-1.53%)
Apr 02, 2012 31.36 31.70 31.20 31.52 4,029 +0.04(+0.11%)
Mar 30, 2012 31.69 31.72 31.33 31.48 6,762 -0.29(-0.91%)
Mar 29, 2012 31.51 31.77 31.51 31.77 463 +0.43(+1.38%)
Mar 28, 2012 31.69 31.69 31.34 31.34 2,480 -0.18(-0.57%)
Mar 27, 2012 31.34 31.52 31.34 31.52 3,605 +0.18(+0.57%)
Mar 26, 2012 31.34 31.34 31.31 31.34 4,920 +0.00(+0.00%)
Mar 23, 2012 31.35 31.35 31.34 31.34 1,387 +0.14(+0.46%)
Mar 22, 2012 31.34 31.69 31.19 31.20 4,129 -0.21(-0.67%)
Mar 21, 2012 31.74 31.74 31.41 31.41 731 -0.12(-0.39%)
Mar 20, 2012 31.70 31.70 31.36 31.53 4,957 +0.19(+0.60%)
Mar 19, 2012 31.35 31.70 31.33 31.34 6,037 -0.27(-0.87%)
Mar 16, 2012 31.27 31.61 31.27 31.61 5,331 +0.54(+1.74%)
Mar 15, 2012 31.61 31.61 31.00 31.07 5,693 -0.05(-0.16%)
Mar 14, 2012 31.38 31.38 31.11 31.12 2,330 -0.58(-1.82%)
Mar 13, 2012 31.42 31.70 31.41 31.70 3,615 +0.58(+1.88%)
Mar 12, 2012 31.45 31.52 31.12 31.12 1,853 +0.00(+0.00%)
Mar 09, 2012 31.09 31.37 31.09 31.12 2,413 -0.51(-1.60%)
Mar 08, 2012 31.80 31.80 31.62 31.62 390 -0.53(-1.64%)
Mar 07, 2012 31.09 32.15 31.09 32.15 3,728 +0.71(+2.27%)
Mar 06, 2012 31.44 31.44 31.44 31.44 285 -0.15(-0.47%)
Mar 05, 2012 31.47 31.59 31.45 31.59 1,430 -0.74(-2.30%)
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.