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 (%)
Oct 31, 2013 51.37 51.37 51.37 51.37 0 +0.00(+0.00%)
Oct 30, 2013 51.37 51.37 51.35 51.37 0 +1.02(+2.03%)
Oct 29, 2013 50.40 51.41 50.35 50.35 0 -0.85(-1.65%)
Oct 28, 2013 51.18 51.20 51.18 51.20 0 +1.34(+2.68%)
Oct 25, 2013 49.97 49.97 48.39 49.86 0 -0.29(-0.57%)
Oct 23, 2013 50.61 50.15 50.15 50.15 6,089 -0.16(-0.32%)
Oct 22, 2013 50.55 50.55 50.29 50.31 0 +0.33(+0.67%)
Oct 21, 2013 50.62 50.62 49.97 49.97 0 -0.64(-1.27%)
Oct 17, 2013 50.62 50.62 50.62 50.62 661 +0.03(+0.06%)
Oct 15, 2013 50.40 50.58 50.58 50.58 5,294 -0.32(-0.64%)
Oct 14, 2013 49.64 51.09 49.35 50.91 0 +1.39(+2.81%)
Oct 11, 2013 49.86 49.86 49.30 49.52 0 -1.30(-2.56%)
Oct 10, 2013 49.26 50.82 49.26 50.82 0 +0.62(+1.24%)
Oct 09, 2013 47.60 50.20 47.60 50.20 0 +1.02(+2.07%)
Oct 08, 2013 49.61 50.16 49.10 49.18 0 +0.45(+0.93%)
Oct 07, 2013 49.86 49.86 48.73 48.73 0 -1.47(-2.93%)
Oct 04, 2013 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Oct 03, 2013 49.57 50.24 49.57 50.20 0 -0.04(-0.08%)
Oct 02, 2013 50.24 50.24 50.24 50.24 0 -0.56(-1.10%)
Oct 01, 2013 50.80 50.80 50.80 50.80 0 -0.34(-0.66%)
Sep 30, 2013 51.36 51.36 51.14 51.14 0 -0.44(-0.84%)
Sep 27, 2013 52.42 52.42 50.62 51.57 0 +1.48(+2.95%)
Sep 26, 2013 49.87 50.09 49.87 50.09 0 -0.51(-1.01%)
Sep 25, 2013 51.39 51.36 50.60 50.60 0 +0.18(+0.36%)
Sep 24, 2013 50.42 50.42 50.42 50.42 0 +0.15(+0.31%)
Sep 23, 2013 50.24 50.27 50.24 50.27 0 +0.26(+0.53%)
Sep 20, 2013 50.24 52.66 49.84 50.00 0 -0.23(-0.47%)
Sep 19, 2013 49.82 50.24 49.82 50.24 0 +0.38(+0.76%)
Sep 18, 2013 49.33 49.86 49.33 49.86 0 +0.02(+0.05%)
Sep 17, 2013 49.35 49.86 49.35 49.84 0 -0.02(-0.03%)
Sep 16, 2013 49.81 49.86 49.37 49.85 0 +0.05(+0.09%)
Sep 12, 2013 49.86 49.81 49.81 49.81 1,058 +0.14(+0.27%)
Sep 11, 2013 49.67 49.67 49.67 49.67 0 -0.08(-0.15%)
Sep 10, 2013 49.49 49.86 49.49 49.75 0 -0.02(-0.03%)
Sep 09, 2013 49.85 49.85 49.48 49.76 0 -0.10(-0.20%)
Sep 06, 2013 47.93 49.86 47.93 49.86 0 +0.37(+0.75%)
Sep 05, 2013 49.50 49.53 49.48 49.49 0 -0.02(-0.05%)
Sep 04, 2013 49.51 49.51 49.51 49.51 0 -0.05(-0.09%)
Sep 03, 2013 47.60 49.80 47.60 49.56 0 +1.96(+4.13%)
Aug 30, 2013 48.16 48.16 45.38 47.59 0 -1.08(-2.22%)
Aug 29, 2013 50.24 50.51 45.54 48.67 0 -1.94(-3.84%)
Aug 28, 2013 50.62 51.37 50.58 50.62 0 -0.68(-1.33%)
Aug 27, 2013 51.21 51.30 50.62 51.30 0 +0.40(+0.79%)
Aug 26, 2013 51.63 52.24 50.89 50.89 0 -0.09(-0.18%)
Aug 23, 2013 52.78 52.78 50.98 50.99 0 -0.62(-1.20%)
Aug 22, 2013 51.17 51.60 51.17 51.60 0 +0.48(+0.93%)
Aug 21, 2013 50.44 51.13 50.44 51.13 0 +1.01(+2.02%)
Aug 20, 2013 50.89 50.89 49.94 50.12 0 -1.62(-3.13%)
Aug 19, 2013 49.86 52.04 49.84 51.73 0 +1.87(+3.76%)
Aug 16, 2013 49.10 50.58 49.10 49.86 0 -0.75(-1.49%)
Aug 14, 2013 50.17 50.62 50.62 50.62 529 +0.08(+0.15%)
Aug 13, 2013 50.71 50.71 50.54 50.54 1,626 -1.32(-2.55%)
Aug 12, 2013 51.98 51.98 51.75 51.86 1,125 -0.53(-1.01%)
Aug 09, 2013 51.18 52.39 51.18 52.39 1,985 +1.32(+2.59%)
Aug 08, 2013 51.14 51.37 50.40 51.07 5,083 -0.28(-0.54%)
Aug 07, 2013 51.35 51.35 51.35 51.35 264 -0.41(-0.79%)
Aug 06, 2013 51.98 51.98 51.76 51.76 264 -0.13(-0.26%)
Aug 05, 2013 49.19 52.13 49.19 51.89 5,938 -0.23(-0.45%)
Aug 02, 2013 52.52 52.88 52.13 52.13 5,327 -0.76(-1.43%)
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.