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 (%)
Sep 30, 2019 77.40 77.89 69.09 69.09 3,885 -6.88(-9.06%)
Sep 27, 2019 85.24 85.24 75.97 75.97 1,735 -1.51(-1.95%)
Sep 26, 2019 72.97 77.49 71.77 77.49 2,256 +4.51(+6.18%)
Sep 25, 2019 68.98 72.98 68.98 72.98 1,383 +3.91(+5.66%)
Sep 24, 2019 69.41 69.41 69.07 69.07 624 -0.49(-0.70%)
Sep 23, 2019 69.56 69.56 69.56 2 +0.00(+0.00%)
Sep 20, 2019 70.01 70.01 69.56 69.56 714 -0.72(-1.02%)
Sep 19, 2019 70.28 70.28 70.28 4 +0.00(+0.00%)
Sep 18, 2019 70.02 70.28 69.56 70.28 1,731 +0.83(+1.19%)
Sep 17, 2019 69.76 69.97 69.45 69.45 1,841 +0.38(+0.55%)
Sep 16, 2019 69.07 69.07 69.07 216 +0.00(+0.00%)
Sep 13, 2019 70.05 70.05 69.07 69.07 714 -0.49(-0.70%)
Sep 12, 2019 69.56 69.56 69.56 69.56 323 +0.14(+0.21%)
Sep 11, 2019 69.42 69.42 69.42 69.42 221 -0.63(-0.91%)
Sep 10, 2019 70.05 70.05 69.90 70.05 748 +0.01(+0.02%)
Sep 09, 2019 68.59 70.04 68.59 70.04 819 +1.45(+2.12%)
Sep 06, 2019 68.70 68.70 68.58 68.58 816 -1.22(-1.75%)
Sep 05, 2019 68.54 70.05 68.54 69.81 2,536 +1.21(+1.77%)
Sep 04, 2019 68.39 70.05 68.10 68.59 3,299 -1.64(-2.33%)
Sep 03, 2019 67.99 70.23 67.92 70.23 1,460 +1.34(+1.95%)
Aug 30, 2019 68.89 68.89 68.89 68.89 816 -1.65(-2.33%)
Aug 29, 2019 70.53 70.53 70.53 70.53 622 +2.90(+4.29%)
Aug 28, 2019 67.40 67.63 67.40 67.63 2,095 -1.47(-2.13%)
Aug 27, 2019 69.10 69.10 69.10 192 +0.00(+0.00%)
Aug 26, 2019 68.55 69.10 68.55 69.10 2,946 +2.01(+2.99%)
Aug 23, 2019 67.09 67.09 67.09 67.09 310 +0.41(+0.61%)
Aug 22, 2019 68.12 68.12 66.69 66.69 438 -0.62(-0.92%)
Aug 21, 2019 68.60 69.03 63.29 67.30 1,403 -0.37(-0.54%)
Aug 20, 2019 69.01 69.01 66.50 67.67 758 +0.40(+0.60%)
Aug 19, 2019 69.02 69.03 67.27 67.27 877 -0.96(-1.40%)
Aug 16, 2019 68.53 69.03 67.26 68.23 1,759 -0.38(-0.56%)
Aug 15, 2019 67.88 68.61 67.88 68.61 516 +0.97(+1.43%)
Aug 14, 2019 67.40 67.64 66.91 67.64 833 +0.00(+0.00%)
Aug 13, 2019 66.73 67.64 66.73 67.64 4,670 +0.20(+0.30%)
Aug 12, 2019 66.20 67.64 66.20 67.44 1,451 +0.15(+0.23%)
Aug 09, 2019 67.08 67.28 66.92 67.28 1,034 +1.02(+1.55%)
Aug 08, 2019 66.26 66.26 66.26 66.26 435 -0.90(-1.34%)
Aug 07, 2019 69.04 69.04 66.68 67.16 2,868 +0.12(+0.18%)
Aug 06, 2019 67.04 67.04 67.04 31 +0.00(+0.00%)
Aug 05, 2019 67.04 67.04 67.04 67.04 327 +0.35(+0.53%)
Aug 02, 2019 68.61 68.61 65.83 66.69 5,795 -0.04(-0.06%)
Aug 01, 2019 67.26 67.45 65.39 66.72 6,855 -0.02(-0.03%)
Jul 31, 2019 66.68 67.64 65.81 66.74 4,604 -0.67(-0.99%)
Jul 30, 2019 67.41 67.88 67.15 67.41 1,902 +0.00(+0.00%)
Jul 29, 2019 67.41 67.41 67.41 67.41 280 +0.36(+0.54%)
Jul 26, 2019 66.73 67.09 66.73 67.05 1,448 -0.35(-0.52%)
Jul 25, 2019 65.01 67.40 65.01 67.40 2,471 +1.28(+1.93%)
Jul 24, 2019 65.71 66.12 65.71 66.12 670 +0.40(+0.60%)
Jul 23, 2019 67.38 67.38 65.73 65.73 3,222 -1.19(-1.78%)
Jul 22, 2019 66.87 67.23 66.55 66.92 1,489 +0.10(+0.14%)
Jul 19, 2019 68.65 68.65 66.69 66.82 3,415 -0.57(-0.85%)
Jul 18, 2019 67.39 67.39 67.39 104 +0.00(+0.00%)
Jul 17, 2019 66.78 67.40 66.45 67.39 2,052 +0.47(+0.71%)
Jul 16, 2019 66.92 66.92 66.92 66.92 376 -0.02(-0.03%)
Jul 15, 2019 67.37 67.37 66.94 66.94 565 +0.26(+0.39%)
Jul 12, 2019 66.79 66.92 66.68 66.68 3,828 -1.45(-2.13%)
Jul 11, 2019 67.43 68.12 67.43 68.12 2,979 +1.11(+1.65%)
Jul 10, 2019 67.48 67.48 67.02 67.02 253 +0.21(+0.31%)
Jul 09, 2019 67.55 67.90 66.43 66.81 6,893 -1.92(-2.80%)
Jul 08, 2019 67.16 68.73 67.16 68.73 426 +0.22(+0.32%)
Jul 05, 2019 68.76 68.76 67.88 68.51 931 +2.05(+3.09%)
Jul 03, 2019 66.46 66.46 66.46 66.46 103 +0.36(+0.55%)
Jul 02, 2019 66.10 66.10 66.10 14 +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.