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 24, 2011 29.41 29.56 29.41 29.56 4,490 +0.21(+0.72%)
May 23, 2011 29.37 29.37 29.34 29.34 1,277 -0.04(-0.12%)
May 20, 2011 29.69 29.69 29.38 29.38 1,705 -0.03(-0.10%)
May 19, 2011 29.38 29.52 29.38 29.41 2,809 +0.06(+0.22%)
May 18, 2011 29.20 29.52 29.20 29.34 5,471 +0.00(+0.00%)
May 17, 2011 29.37 29.52 29.34 29.34 5,050 -0.06(-0.19%)
May 16, 2011 29.40 29.40 29.40 29.40 297 -0.12(-0.41%)
May 13, 2011 30.07 30.16 29.27 29.52 1,492 +0.32(+1.08%)
May 12, 2011 29.52 29.56 28.72 29.20 3,413 -0.57(-1.91%)
May 11, 2011 29.56 29.77 29.56 29.77 568 +0.25(+0.83%)
May 10, 2011 29.84 30.94 29.01 29.53 11,814 -0.15(-0.50%)
May 09, 2011 29.64 30.15 29.60 29.67 1,945 -0.12(-0.40%)
May 06, 2011 29.46 29.79 29.38 29.79 1,350 +0.43(+1.46%)
May 05, 2011 29.31 29.37 28.89 29.37 1,179 -0.01(-0.05%)
May 04, 2011 30.26 30.26 29.38 29.38 2,111 -0.94(-3.11%)
May 03, 2011 30.61 30.61 30.32 30.32 2,131 -1.31(-4.14%)
May 02, 2011 31.63 32.23 31.63 31.63 7,430 +0.21(+0.67%)
Apr 29, 2011 31.47 32.19 31.42 31.42 10,288 -0.73(-2.29%)
Apr 28, 2011 30.45 33.57 30.45 32.16 14,594 +1.71(+5.61%)
Apr 27, 2011 29.87 31.49 29.87 30.45 3,813 +0.75(+2.52%)
Apr 26, 2011 30.50 30.51 29.70 29.70 4,286 -0.41(-1.35%)
Apr 25, 2011 30.22 31.07 30.04 30.11 6,724 -0.69(-2.23%)
Apr 21, 2011 30.93 31.14 29.95 30.79 3,036 -0.15(-0.47%)
Apr 20, 2011 30.81 30.94 30.81 30.94 571 -0.22(-0.72%)
Apr 19, 2011 31.84 31.84 31.16 31.16 8,288 -0.26(-0.82%)
Apr 18, 2011 31.24 31.48 31.16 31.42 1,571 +0.23(+0.74%)
Apr 15, 2011 31.25 31.63 31.19 31.19 1,786 -0.13(-0.40%)
Apr 14, 2011 32.17 32.17 31.32 31.32 428 -0.32(-1.02%)
Apr 13, 2011 31.49 32.25 31.49 31.64 3,759 -0.48(-1.48%)
Apr 12, 2011 32.87 32.89 32.01 32.11 3,645 -0.78(-2.36%)
Apr 11, 2011 31.47 32.89 31.16 32.89 7,087 +1.41(+4.47%)
Apr 08, 2011 30.81 31.48 30.81 31.48 1,987 -0.09(-0.30%)
Apr 07, 2011 30.30 32.18 29.45 31.58 15,315 -0.61(-1.90%)
Apr 06, 2011 32.11 32.19 31.53 32.19 1,814 +0.35(+1.10%)
Apr 05, 2011 33.63 33.63 31.25 31.84 16,563 -2.10(-6.19%)
Apr 04, 2011 32.72 34.29 32.72 33.94 5,285 +1.22(+3.74%)
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%)
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.