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 (%)
Jan 30, 2015 49.37 49.38 49.37 49.38 1,475 -0.61(-1.21%)
Jan 29, 2015 47.87 49.99 47.72 49.99 5,617 +2.27(+4.75%)
Jan 28, 2015 47.72 47.72 47.72 47.72 253 -0.87(-1.79%)
Jan 27, 2015 48.58 48.59 48.58 48.59 658 +0.39(+0.82%)
Jan 26, 2015 48.98 48.98 48.19 48.19 948 +0.32(+0.66%)
Jan 23, 2015 46.68 48.09 46.68 47.88 1,166 -0.32(-0.66%)
Jan 22, 2015 49.56 49.56 46.85 48.19 3,207 +0.32(+0.66%)
Jan 21, 2015 48.59 48.78 47.88 47.88 2,875 -0.37(-0.78%)
Jan 20, 2015 47.52 48.25 47.52 48.25 634 -0.57(-1.17%)
Jan 16, 2015 49.14 49.14 47.40 48.83 1,447 +2.21(+4.75%)
Jan 15, 2015 46.61 46.61 46.61 46.61 306 -0.79(-1.67%)
Jan 14, 2015 47.40 47.40 47.05 47.40 1,678 -0.45(-0.94%)
Jan 13, 2015 47.80 48.19 47.40 47.85 3,699 -1.25(-2.54%)
Jan 12, 2015 48.29 49.10 48.29 49.10 1,665 -0.75(-1.51%)
Jan 09, 2015 49.85 49.85 49.85 49.85 368 +2.25(+4.73%)
Jan 08, 2015 51.52 51.52 47.60 47.60 3,992 -1.78(-3.60%)
Jan 07, 2015 49.65 49.81 49.38 49.38 1,404 -0.62(-1.23%)
Jan 06, 2015 50.00 50.00 50.00 50.00 337 +0.22(+0.44%)
Jan 05, 2015 50.21 50.21 49.77 49.77 2,322 -0.57(-1.13%)
Jan 02, 2015 50.33 50.34 50.17 50.34 1,545 +0.07(+0.14%)
Dec 31, 2014 50.27 50.27 50.27 50.27 506 -0.74(-1.46%)
Dec 30, 2014 51.01 51.01 51.01 51.01 253 -0.50(-0.97%)
Dec 29, 2014 50.41 51.51 50.41 51.51 3,127 +2.25(+4.57%)
Dec 26, 2014 51.81 51.81 49.26 49.26 9,278 -2.57(-4.95%)
Dec 24, 2014 51.55 51.83 51.83 51.83 885 -0.32(-0.61%)
Dec 23, 2014 52.93 52.93 51.72 52.14 829 -0.78(-1.48%)
Dec 22, 2014 51.51 52.93 51.51 52.93 1,017 +1.22(+2.35%)
Dec 19, 2014 51.60 51.71 51.60 51.71 2,018 +0.11(+0.21%)
Dec 18, 2014 53.29 53.29 51.60 51.60 263 -0.55(-1.05%)
Dec 17, 2014 51.51 52.14 51.51 52.14 258 +0.55(+1.06%)
Dec 16, 2014 51.60 51.60 51.60 51.60 129 -0.54(-1.03%)
Dec 15, 2014 51.55 53.33 51.55 52.14 511 +0.11(+0.21%)
Dec 12, 2014 52.14 52.53 51.51 52.03 14,462 +0.39(+0.75%)
Dec 11, 2014 51.92 52.54 51.64 51.64 2,580 -0.88(-1.68%)
Dec 10, 2014 51.73 53.01 51.73 52.52 759 -0.46(-0.86%)
Dec 09, 2014 52.85 52.98 52.55 52.98 620 +0.80(+1.53%)
Dec 08, 2014 52.14 53.07 52.14 52.18 1,564 +0.58(+1.13%)
Dec 05, 2014 51.59 52.07 51.58 51.60 784 +0.02(+0.04%)
Dec 04, 2014 51.51 52.06 51.51 51.58 1,560 -0.75(-1.43%)
Dec 03, 2014 52.82 52.82 52.32 52.33 1,784 +0.10(+0.20%)
Dec 02, 2014 52.22 52.22 52.22 52.22 288 +0.62(+1.21%)
Nov 28, 2014 53.01 51.60 51.60 51.60 234 -0.71(-1.36%)
Nov 26, 2014 51.75 52.31 52.31 52.31 8,480 +0.69(+1.33%)
Nov 25, 2014 51.75 52.27 51.52 51.62 1,509 -0.13(-0.26%)
Nov 24, 2014 51.99 51.99 51.76 51.76 510 +0.01(+0.02%)
Nov 21, 2014 51.73 51.99 51.51 51.75 3,532 -0.09(-0.17%)
Nov 20, 2014 52.45 52.54 51.84 51.84 506 +0.09(+0.17%)
Nov 19, 2014 51.63 52.50 51.63 51.75 1,145 -0.25(-0.49%)
Nov 17, 2014 51.99 52.00 52.00 52.00 174 -0.03(-0.06%)
Nov 14, 2014 52.05 52.81 51.91 52.03 2,969 -0.23(-0.43%)
Nov 13, 2014 51.83 52.42 51.68 52.26 2,538 -0.45(-0.85%)
Nov 12, 2014 51.63 52.71 51.63 52.71 384 +0.29(+0.56%)
Nov 11, 2014 52.42 52.42 52.42 52.42 214 -0.78(-1.47%)
Nov 07, 2014 53.20 53.20 53.20 53.20 255 +0.04(+0.07%)
Nov 05, 2014 53.16 53.16 53.16 53.16 102 +0.02(+0.04%)
Nov 04, 2014 51.65 53.39 51.64 53.14 1,149 +0.72(+1.37%)
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.