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 30, 2014 52.40 52.40 52.13 52.13 1,385 -0.24(-0.46%)
May 29, 2014 52.37 52.37 52.37 52.37 282 +0.05(+0.10%)
May 28, 2014 52.71 52.71 52.31 52.31 1,176 +0.19(+0.36%)
May 27, 2014 52.51 52.71 52.13 52.13 1,755 -0.01(-0.02%)
May 23, 2014 52.13 52.13 52.13 52.13 2,064 -0.77(-1.45%)
May 22, 2014 52.90 52.90 52.90 52.90 156 +0.50(+0.96%)
May 21, 2014 52.01 52.63 52.01 52.40 3,579 +0.38(+0.74%)
May 19, 2014 52.01 52.01 52.01 52.01 28 -0.43(-0.82%)
May 16, 2014 52.59 52.59 52.44 52.44 722 +0.22(+0.41%)
May 15, 2014 52.21 52.46 52.21 52.23 2,012 +0.17(+0.33%)
May 14, 2014 52.59 52.59 52.06 52.06 3,595 -0.51(-0.97%)
May 13, 2014 52.73 52.98 52.57 52.57 14,592 -0.60(-1.12%)
May 12, 2014 53.38 53.38 52.97 53.16 5,847 -0.18(-0.33%)
May 08, 2014 53.26 53.34 53.34 53.34 109 +0.87(+1.65%)
May 07, 2014 52.47 52.47 52.47 52.47 919 -0.48(-0.90%)
May 06, 2014 52.95 52.95 52.95 52.95 294 -0.40(-0.75%)
May 02, 2014 53.35 53.35 53.35 53.35 15 +0.87(+1.66%)
May 01, 2014 52.40 52.48 52.40 52.48 446 +0.08(+0.15%)
Apr 30, 2014 52.59 52.59 52.40 52.40 1,197 -0.19(-0.37%)
Apr 29, 2014 52.61 52.61 52.59 52.59 1,981 -0.70(-1.31%)
Apr 28, 2014 53.29 53.29 53.29 53.29 156 +0.85(+1.63%)
Apr 25, 2014 52.44 52.44 52.44 52.44 392 -0.16(-0.31%)
Apr 24, 2014 52.62 52.62 52.60 52.60 543 -0.00(-0.00%)
Apr 23, 2014 52.60 52.60 52.60 52.60 252 -0.38(-0.71%)
Apr 22, 2014 53.33 53.33 52.34 52.97 5,582 -0.38(-0.72%)
Apr 21, 2014 52.90 53.51 52.90 53.36 6,404 +1.11(+2.13%)
Apr 17, 2014 52.21 52.24 52.24 52.24 1,693 -0.10(-0.19%)
Apr 15, 2014 51.26 52.34 52.34 52.34 2,735 -1.17(-2.18%)
Apr 14, 2014 52.79 53.51 52.79 53.51 513 +0.54(+1.01%)
Apr 11, 2014 52.05 53.28 52.03 52.97 2,710 +0.71(+1.37%)
Apr 10, 2014 52.26 52.26 52.26 52.26 130 -1.10(-2.06%)
Apr 09, 2014 53.54 53.54 52.79 53.36 2,611 +1.47(+2.83%)
Apr 07, 2014 51.93 51.89 51.89 51.89 325 -0.81(-1.53%)
Apr 02, 2014 52.55 52.70 52.70 52.70 10 +0.49(+0.94%)
Apr 01, 2014 52.93 52.93 52.21 52.21 1,681 -0.72(-1.36%)
Mar 31, 2014 51.44 52.93 51.44 52.93 1,471 +1.07(+2.07%)
Mar 28, 2014 51.85 51.85 51.85 51.85 328 +0.38(+0.73%)
Mar 27, 2014 51.81 52.54 51.05 51.48 1,845 -0.13(-0.25%)
Mar 26, 2014 51.61 51.61 51.61 51.61 369 -1.96(-3.65%)
Mar 25, 2014 52.61 53.70 52.61 53.56 913 +1.36(+2.60%)
Mar 24, 2014 54.12 54.12 52.21 52.21 1,582 -1.64(-3.05%)
Mar 21, 2014 53.35 54.11 51.89 53.85 5,909 +1.10(+2.09%)
Mar 18, 2014 52.74 52.74 52.74 52.74 0 -0.03(-0.06%)
Mar 17, 2014 52.77 52.77 52.77 52.77 268 +0.66(+1.27%)
Mar 14, 2014 51.86 52.11 51.86 52.11 362 -0.44(-0.83%)
Mar 11, 2014 52.89 52.55 52.55 52.55 393 -0.34(-0.65%)
Mar 10, 2014 52.89 52.89 52.89 52.89 275 +0.77(+1.48%)
Mar 07, 2014 53.31 53.31 51.53 52.12 2,639 -0.39(-0.74%)
Mar 06, 2014 52.55 52.55 52.47 52.51 1,588 -0.04(-0.07%)
Mar 05, 2014 51.79 52.55 51.79 52.55 1,752 +0.11(+0.20%)
Mar 04, 2014 52.55 52.55 52.44 52.44 539 +0.56(+1.09%)
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.