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 29, 2016 49.90 51.72 49.90 51.72 863 +0.63(+1.24%)
Jan 28, 2016 51.47 51.47 51.09 51.09 1,265 -0.76(-1.46%)
Jan 27, 2016 49.33 51.84 49.33 51.84 2,256 +2.54(+5.15%)
Jan 26, 2016 49.66 50.03 49.25 49.30 1,562 -0.59(-1.17%)
Jan 25, 2016 49.78 49.89 49.25 49.89 1,699 -0.28(-0.57%)
Jan 22, 2016 51.30 51.30 50.17 50.17 573 -0.38(-0.74%)
Jan 20, 2016 50.56 50.55 50.55 50.55 366 -1.23(-2.37%)
Jan 19, 2016 54.40 54.56 50.45 51.78 3,750 -2.01(-3.74%)
Jan 15, 2016 50.40 53.79 53.79 53.79 5,217 +0.63(+1.18%)
Jan 13, 2016 54.08 53.16 53.16 53.16 123 -0.05(-0.09%)
Jan 12, 2016 54.48 54.48 53.16 53.21 485 -1.18(-2.17%)
Jan 11, 2016 56.66 56.68 54.39 54.39 681 +1.19(+2.23%)
Jan 08, 2016 54.40 54.48 53.20 53.20 2,050 -0.49(-0.92%)
Jan 07, 2016 53.57 54.72 53.57 53.70 1,699 +0.54(+1.01%)
Jan 06, 2016 52.74 54.11 52.74 53.16 2,808 +0.21(+0.40%)
Jan 05, 2016 52.95 52.95 52.95 52.95 150 +0.34(+0.64%)
Jan 04, 2016 52.61 52.61 52.61 52.61 121 -0.19(-0.37%)
Dec 31, 2015 52.81 52.80 52.80 52.80 606 +1.79(+3.50%)
Dec 30, 2015 53.57 53.57 49.88 51.02 4,082 -1.97(-3.72%)
Dec 29, 2015 52.99 52.99 52.99 52.99 385 -0.59(-1.09%)
Dec 28, 2015 53.57 53.57 53.57 53.57 368 +0.62(+1.17%)
Dec 24, 2015 52.95 52.95 52.95 52.95 121 +0.21(+0.39%)
Dec 23, 2015 49.95 53.24 49.95 52.75 2,202 +3.03(+6.10%)
Dec 22, 2015 51.91 51.92 49.72 49.72 2,384 -2.21(-4.25%)
Dec 21, 2015 49.45 51.92 49.25 51.92 2,128 +3.09(+6.33%)
Dec 18, 2015 48.83 48.83 48.83 48.83 260 -0.62(-1.25%)
Dec 17, 2015 49.45 49.45 49.45 49.45 367 +0.82(+1.69%)
Dec 14, 2015 49.04 48.63 48.63 48.63 37 -1.15(-2.32%)
Dec 11, 2015 48.87 49.79 48.73 49.78 3,639 +0.74(+1.51%)
Dec 10, 2015 49.45 49.99 48.63 49.04 7,790 -0.15(-0.31%)
Dec 09, 2015 49.19 49.19 49.19 49.19 282 +0.17(+0.35%)
Dec 08, 2015 49.04 49.86 49.00 49.02 1,915 +0.11(+0.22%)
Dec 07, 2015 50.60 50.95 48.65 48.92 7,147 -2.08(-4.08%)
Dec 04, 2015 49.45 52.45 49.45 51.00 3,453 -2.12(-4.00%)
Dec 03, 2015 52.91 53.19 52.72 53.12 2,851 +0.21(+0.39%)
Dec 02, 2015 53.41 53.41 52.71 52.91 2,455 -1.46(-2.68%)
Nov 30, 2015 53.60 54.37 54.37 54.37 111 -0.85(-1.54%)
Nov 27, 2015 51.50 55.22 51.50 55.22 5,628 +3.71(+7.20%)
Nov 25, 2015 51.14 51.51 51.51 51.51 1,819 -0.96(-1.84%)
Nov 24, 2015 50.97 52.48 50.28 52.48 2,745 +1.50(+2.94%)
Nov 23, 2015 53.16 53.16 48.96 50.98 6,846 -0.08(-0.16%)
Nov 19, 2015 48.74 51.06 51.06 51.06 122 +1.55(+3.13%)
Nov 18, 2015 47.68 49.51 47.68 49.51 14,534 +1.98(+4.16%)
Nov 17, 2015 47.47 47.88 47.47 47.53 3,912 -0.10(-0.21%)
Nov 16, 2015 48.08 48.36 47.39 47.64 7,708 -0.45(-0.93%)
Nov 13, 2015 48.08 48.37 48.08 48.08 1,387 -0.41(-0.84%)
Nov 12, 2015 48.49 48.65 48.08 48.49 2,975 -0.27(-0.55%)
Nov 11, 2015 48.43 48.90 48.30 48.76 979 +0.20(+0.41%)
Nov 10, 2015 49.71 49.71 48.56 48.56 1,308 +0.23(+0.48%)
Nov 09, 2015 48.08 49.06 48.08 48.33 3,505 -0.57(-1.17%)
Nov 06, 2015 48.90 50.53 48.90 48.90 1,831 -0.50(-1.01%)
Nov 05, 2015 50.12 50.12 48.90 49.40 1,943 -0.72(-1.44%)
Nov 04, 2015 50.20 50.94 50.12 50.12 1,115 +0.00(+0.00%)
Nov 03, 2015 50.08 50.12 49.71 50.12 1,964 +0.67(+1.35%)
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.