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 28, 2016 55.10 55.10 55.10 25 -0.23(-0.42%)
Oct 27, 2016 55.04 55.33 55.04 55.33 464 +0.34(+0.62%)
Oct 26, 2016 54.99 54.99 54.99 54.99 302 -0.03(-0.05%)
Oct 25, 2016 54.65 55.05 54.65 55.02 966 +0.13(+0.24%)
Oct 24, 2016 54.74 54.91 54.52 54.89 7,970 +0.11(+0.21%)
Oct 21, 2016 54.61 54.77 54.61 54.77 234 -0.69(-1.24%)
Oct 20, 2016 55.46 55.46 55.46 55.46 703 +0.00(+0.00%)
Oct 19, 2016 55.46 56.23 55.25 55.46 1,174 +0.00(+0.00%)
Oct 18, 2016 55.93 56.23 55.46 55.46 1,575 -0.44(-0.79%)
Oct 17, 2016 55.12 55.90 55.12 55.90 468 +0.27(+0.48%)
Oct 13, 2016 55.46 55.63 55.63 55.63 90 +0.14(+0.25%)
Oct 12, 2016 55.16 56.32 55.16 55.50 1,228 +0.03(+0.06%)
Oct 11, 2016 55.74 55.74 55.46 55.46 351 -0.85(-1.52%)
Oct 10, 2016 55.76 56.32 55.46 56.32 414 -0.43(-0.75%)
Oct 07, 2016 56.32 56.74 55.38 56.74 1,952 +0.64(+1.14%)
Oct 06, 2016 55.04 56.14 55.04 56.10 557 -0.42(-0.75%)
Oct 05, 2016 55.04 56.53 55.04 56.53 3,423 +0.73(+1.30%)
Oct 04, 2016 55.04 55.91 55.04 55.80 761 -0.72(-1.27%)
Oct 03, 2016 55.04 56.53 55.04 56.52 937 +0.20(+0.36%)
Sep 30, 2016 55.88 56.32 55.88 56.32 351 -0.18(-0.32%)
Sep 29, 2016 56.92 56.92 55.07 56.50 987 -0.44(-0.77%)
Sep 28, 2016 56.63 56.93 56.63 56.93 822 -0.19(-0.34%)
Sep 27, 2016 57.13 57.13 57.13 57.13 59 +0.00(+0.00%)
Sep 26, 2016 55.74 57.85 55.74 57.13 956 +1.24(+2.21%)
Sep 23, 2016 56.28 56.32 55.89 55.89 585 -0.43(-0.76%)
Sep 22, 2016 55.62 56.32 55.62 56.32 3,048 +0.85(+1.54%)
Sep 21, 2016 55.90 56.23 55.46 55.46 5,897 -0.61(-1.09%)
Sep 20, 2016 54.01 56.08 54.01 56.08 738 +1.54(+2.83%)
Sep 19, 2016 54.55 54.56 54.53 54.53 468 -0.08(-0.14%)
Sep 16, 2016 54.85 55.89 54.61 54.61 1,801 +0.00(+0.00%)
Sep 15, 2016 55.29 55.29 54.61 54.61 859 -0.85(-1.54%)
Sep 12, 2016 54.61 55.46 55.46 55.46 28 +1.45(+2.69%)
Sep 07, 2016 54.18 54.01 54.01 54.01 1,289 -0.00(-0.00%)
Sep 06, 2016 54.44 55.04 54.01 54.01 571 -1.01(-1.83%)
Sep 02, 2016 55.02 55.02 55.02 55.02 234 +0.41(+0.76%)
Aug 31, 2016 54.78 54.61 54.61 54.61 25 +0.52(+0.96%)
Aug 30, 2016 54.46 55.45 54.09 54.09 1,788 -1.07(-1.93%)
Aug 29, 2016 54.80 55.64 54.70 55.16 2,392 -0.14(-0.24%)
Aug 25, 2016 55.29 55.29 55.29 55.29 104 +0.30(+0.54%)
Aug 24, 2016 55.29 55.29 55.00 55.00 989 +0.19(+0.34%)
Aug 23, 2016 56.22 56.22 54.81 54.81 562 -1.41(-2.51%)
Aug 22, 2016 56.22 56.22 56.22 56.22 118 +1.18(+2.15%)
Aug 19, 2016 54.91 55.04 54.91 55.04 1,741 -0.06(-0.11%)
Aug 18, 2016 55.10 55.10 55.10 55.10 120 -0.54(-0.98%)
Aug 17, 2016 55.21 55.65 55.21 55.65 363 +0.35(+0.64%)
Aug 16, 2016 55.29 55.29 55.29 55.29 815 -0.46(-0.83%)
Aug 15, 2016 54.45 56.22 54.45 55.75 4,058 +0.04(+0.08%)
Aug 12, 2016 54.64 55.71 54.64 55.71 2,952 -0.63(-1.12%)
Aug 11, 2016 56.56 56.56 54.89 56.35 2,165 +2.06(+3.79%)
Aug 10, 2016 54.33 54.33 54.29 54.29 772 -1.30(-2.34%)
Aug 05, 2016 55.59 55.59 55.59 55.59 100 +0.35(+0.64%)
Aug 04, 2016 55.27 55.27 55.23 55.23 427 +0.78(+1.44%)
Aug 03, 2016 54.87 54.87 54.45 54.45 528 -0.01(-0.02%)
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.