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 (%)
Mar 31, 2011 32.72 32.72 32.72 32.72 0 +0.42(+1.30%)
Mar 30, 2011 32.30 33.47 32.21 32.30 21,330 -0.63(-1.91%)
Mar 29, 2011 30.72 33.49 30.72 32.93 9,548 +1.75(+5.61%)
Mar 28, 2011 31.46 31.46 31.18 31.18 1,314 -0.28(-0.89%)
Mar 25, 2011 30.79 31.46 30.23 31.46 1,714 -0.04(-0.11%)
Mar 24, 2011 32.01 32.35 31.49 31.49 3,145 -0.13(-0.40%)
Mar 23, 2011 29.92 32.19 29.92 31.62 8,170 +0.13(+0.40%)
Mar 22, 2011 29.59 31.49 29.59 31.49 11,779 +0.70(+2.27%)
Mar 21, 2011 30.79 31.22 29.82 30.79 8,823 +0.02(+0.07%)
Mar 18, 2011 29.53 30.79 29.53 30.77 4,475 +1.59(+5.44%)
Mar 17, 2011 29.15 29.18 29.15 29.18 1,000 +1.04(+3.71%)
Mar 16, 2011 28.41 28.41 28.14 28.14 2,429 -0.22(-0.79%)
Mar 15, 2011 29.22 29.53 28.10 28.36 1,857 -1.17(-3.95%)
Mar 14, 2011 30.20 30.20 29.26 29.53 1,286 -0.26(-0.87%)
Mar 11, 2011 29.40 30.07 29.17 29.79 3,520 +0.57(+1.96%)
Mar 10, 2011 29.33 30.24 29.01 29.22 3,593 -1.11(-3.67%)
Mar 09, 2011 30.33 30.33 30.33 30.33 431 -0.24(-0.80%)
Mar 08, 2011 30.02 30.57 28.80 30.57 2,026 -0.28(-0.90%)
Mar 07, 2011 30.85 30.85 30.85 30.85 158 -0.06(-0.18%)
Mar 04, 2011 30.61 31.08 29.82 30.91 5,566 -0.22(-0.72%)
Mar 03, 2011 29.22 31.20 28.98 31.13 8,553 +0.87(+2.87%)
Mar 02, 2011 30.26 30.28 30.26 30.26 1,437 +0.00(+0.00%)
Mar 01, 2011 30.26 30.26 28.56 30.26 1,658 +0.23(+0.76%)
Feb 28, 2011 30.74 30.87 29.61 30.03 1,867 -1.10(-3.53%)
Feb 25, 2011 29.82 31.32 29.82 31.13 11,566 +1.90(+6.50%)
Feb 24, 2011 29.27 29.56 29.22 29.23 5,175 +0.00(+0.00%)
Feb 23, 2011 30.01 30.01 29.23 29.23 2,343 -0.26(-0.87%)
Feb 22, 2011 31.21 31.21 29.49 29.49 8,957 -1.82(-5.80%)
Feb 18, 2011 29.29 31.91 29.29 31.30 15,709 +1.46(+4.89%)
Feb 16, 2011 29.74 29.84 29.84 29.84 47,151 +0.02(+0.08%)
Feb 15, 2011 29.91 29.92 29.54 29.82 10,584 +0.60(+2.06%)
Feb 14, 2011 29.02 30.80 28.47 29.22 12,362 +0.66(+2.30%)
Feb 11, 2011 28.93 28.93 28.56 28.56 651 +0.22(+0.79%)
Feb 10, 2011 29.70 29.70 28.33 28.33 963 -1.40(-4.72%)
Feb 09, 2011 28.79 30.25 28.52 29.74 6,210 +1.20(+4.19%)
Feb 08, 2011 28.21 29.65 28.21 28.54 8,018 +1.26(+4.61%)
Feb 07, 2011 28.38 28.38 27.28 27.28 733 -1.10(-3.87%)
Feb 04, 2011 27.97 28.52 27.83 28.38 8,298 +0.22(+0.77%)
Feb 03, 2011 26.43 28.87 26.12 28.17 23,170 +1.59(+5.97%)
Feb 02, 2011 26.48 28.01 26.47 26.58 3,018 -0.15(-0.56%)
Feb 01, 2011 26.78 27.08 26.69 26.73 4,633 +0.14(+0.51%)
Jan 31, 2011 26.39 26.87 26.35 26.59 2,647 -0.19(-0.70%)
Jan 28, 2011 26.78 27.48 26.38 26.78 6,754 +0.07(+0.26%)
Jan 27, 2011 26.43 26.71 26.43 26.71 3,375 +0.38(+1.45%)
Jan 26, 2011 25.79 26.33 25.50 26.33 2,601 +0.45(+1.72%)
Jan 25, 2011 26.27 26.27 25.56 25.88 9,677 -0.72(-2.69%)
Jan 24, 2011 26.78 26.78 26.42 26.60 6,861 -0.04(-0.16%)
Jan 21, 2011 26.77 28.45 25.74 26.64 27,195 +2.22(+9.09%)
Jan 20, 2011 24.67 24.67 24.36 24.42 5,929 -0.13(-0.54%)
Jan 19, 2011 24.83 24.87 24.56 24.56 3,092 -0.28(-1.12%)
Jan 18, 2011 25.05 25.28 24.71 24.83 4,214 -0.57(-2.25%)
Jan 14, 2011 25.42 25.42 25.40 25.40 776 -0.32(-1.24%)
Jan 13, 2011 25.56 25.74 25.56 25.72 3,795 +0.32(+1.26%)
Jan 12, 2011 25.73 25.73 25.40 25.40 1,352 -0.16(-0.63%)
Jan 11, 2011 25.70 25.70 25.56 25.56 2,400 +0.16(+0.63%)
Jan 10, 2011 26.75 26.75 25.40 25.40 7,065 -1.54(-5.73%)
Jan 07, 2011 26.76 27.73 26.76 26.95 8,891 -0.51(-1.85%)
Jan 06, 2011 25.41 27.48 25.41 27.46 6,828 +1.04(+3.92%)
Jan 05, 2011 25.68 26.43 25.48 26.42 4,489 +1.01(+3.97%)
Jan 04, 2011 25.41 25.41 25.41 25.41 145 +0.00(+0.00%)
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.