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 31, 2020 121.83 121.89 118.84 118.92 1,614 -2.97(-2.44%)
Jan 30, 2020 121.85 121.89 121.53 121.89 1,631 -1.22(-0.99%)
Jan 29, 2020 123.11 123.87 122.90 123.11 7,081 +0.32(+0.26%)
Jan 28, 2020 121.91 122.98 121.76 122.79 17,280 +0.80(+0.66%)
Jan 27, 2020 122.39 123.04 121.77 121.99 9,260 +0.42(+0.34%)
Jan 24, 2020 123.80 123.87 121.40 121.58 22,199 -2.80(-2.25%)
Jan 23, 2020 124.43 124.64 123.33 124.37 16,481 -0.13(-0.10%)
Jan 22, 2020 124.43 125.19 123.83 124.50 22,166 -0.75(-0.60%)
Jan 21, 2020 124.12 125.25 123.65 125.25 35,510 +1.12(+0.90%)
Jan 17, 2020 123.65 125.21 123.65 124.13 63,370 -1.18(-0.94%)
Jan 16, 2020 124.86 126.18 124.44 125.31 58,665 -0.01(-0.01%)
Jan 15, 2020 119.07 137.74 119.07 125.32 203,159 +32.71(+35.32%)
Jan 14, 2020 92.86 93.25 90.43 92.61 4,471 +0.92(+1.01%)
Jan 13, 2020 91.67 92.83 91.17 91.69 2,652 +0.05(+0.05%)
Jan 10, 2020 91.57 91.67 91.43 91.64 1,210 -0.03(-0.03%)
Jan 09, 2020 93.31 93.31 90.18 91.67 922 -0.12(-0.13%)
Jan 08, 2020 92.36 92.36 91.54 91.78 1,599 +0.12(+0.13%)
Jan 07, 2020 92.32 92.32 90.63 91.67 4,507 -0.50(-0.54%)
Jan 06, 2020 91.14 95.20 88.98 92.16 6,007 +0.62(+0.68%)
Jan 03, 2020 91.67 91.67 91.38 91.54 1,513 -0.13(-0.14%)
Jan 02, 2020 91.69 92.74 91.67 91.67 1,597 +0.00(+0.00%)
Dec 31, 2019 91.11 91.67 91.11 91.67 908 +0.00(+0.00%)
Dec 30, 2019 91.02 92.76 90.58 91.67 4,113 +0.55(+0.61%)
Dec 27, 2019 92.22 93.15 90.73 91.11 2,421 -1.12(-1.21%)
Dec 26, 2019 91.42 93.15 91.00 92.23 4,668 +0.19(+0.20%)
Dec 24, 2019 92.14 92.24 90.63 92.04 3,128 +1.12(+1.23%)
Dec 23, 2019 91.42 92.41 90.68 90.92 4,973 -0.83(-0.91%)
Dec 20, 2019 91.15 92.38 91.15 91.76 1,715 -0.38(-0.41%)
Dec 19, 2019 93.56 93.56 90.43 92.13 3,207 +1.06(+1.16%)
Dec 18, 2019 88.78 91.38 88.78 91.07 2,782 +2.48(+2.80%)
Dec 17, 2019 90.87 90.87 88.29 88.59 6,160 +0.71(+0.80%)
Dec 16, 2019 87.21 90.11 87.21 87.88 3,501 -2.30(-2.55%)
Dec 13, 2019 89.19 90.24 89.19 90.18 4,238 +0.99(+1.11%)
Dec 12, 2019 90.18 90.92 89.19 89.19 3,421 +0.73(+0.83%)
Dec 11, 2019 86.84 89.29 86.84 88.46 2,018 -0.32(-0.36%)
Dec 10, 2019 88.99 89.19 82.64 88.78 6,178 -0.59(-0.66%)
Dec 09, 2019 90.42 91.15 89.37 89.37 1,120 -0.82(-0.91%)
Dec 06, 2019 90.69 90.78 89.69 90.19 2,320 -1.98(-2.15%)
Dec 05, 2019 92.16 92.16 92.16 92.16 401 +0.00(+0.00%)
Dec 04, 2019 93.16 93.16 89.80 92.16 2,835 -0.69(-0.75%)
Dec 03, 2019 89.00 96.13 89.00 92.86 5,522 +4.66(+5.28%)
Dec 02, 2019 87.26 97.83 87.26 88.20 8,806 -0.45(-0.51%)
Nov 29, 2019 87.21 88.65 87.21 88.65 2,926 +2.45(+2.84%)
Nov 27, 2019 89.16 89.16 86.20 86.20 2,041 -1.48(-1.69%)
Nov 26, 2019 86.71 90.55 86.71 87.69 6,253 +1.37(+1.59%)
Nov 25, 2019 85.24 89.11 82.24 86.31 3,278 +1.50(+1.77%)
Nov 22, 2019 84.35 84.82 83.74 84.82 714 -0.00(-0.00%)
Nov 21, 2019 84.82 84.82 84.82 1 +0.00(+0.00%)
Nov 20, 2019 82.13 84.82 82.13 84.82 833 -0.00(-0.00%)
Nov 19, 2019 85.14 85.14 84.26 84.82 1,198 -0.22(-0.26%)
Nov 18, 2019 83.42 85.04 83.42 85.04 755 +1.33(+1.59%)
Nov 15, 2019 82.30 83.77 82.30 83.71 2,857 +3.03(+3.75%)
Nov 14, 2019 80.69 80.69 80.69 80.69 272 -2.10(-2.54%)
Nov 13, 2019 81.32 82.79 81.32 82.79 627 +0.49(+0.60%)
Nov 12, 2019 81.32 82.30 81.32 82.30 1,213 +3.92(+5.00%)
Nov 11, 2019 79.36 81.42 78.38 78.38 5,837 -0.98(-1.23%)
Nov 08, 2019 76.54 79.36 76.54 79.36 5,715 +2.99(+3.91%)
Nov 07, 2019 82.28 82.80 74.46 76.37 5,890 -4.95(-6.08%)
Nov 06, 2019 77.90 81.32 77.40 81.32 5,307 +5.24(+6.89%)
Nov 05, 2019 75.93 76.08 75.93 76.08 513 +1.91(+2.58%)
Nov 04, 2019 74.17 74.17 74.17 74.17 410 -0.05(-0.07%)
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.