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 (%)
Oct 31, 2008 15.27 15.27 14.88 15.27 12,337 +0.14(+0.90%)
Oct 30, 2008 15.10 15.27 14.47 15.14 11,372 +0.20(+1.36%)
Oct 29, 2008 14.26 14.93 14.26 14.93 6,041 +0.20(+1.38%)
Oct 28, 2008 15.25 15.25 14.65 14.73 5,759 -0.34(-2.25%)
Oct 27, 2008 15.40 15.44 14.97 15.07 12,039 -0.91(-5.67%)
Oct 24, 2008 15.63 16.73 15.63 15.98 6,112 +0.02(+0.15%)
Oct 23, 2008 16.46 16.46 15.95 15.95 4,881 -0.82(-4.90%)
Oct 22, 2008 16.63 16.87 15.95 16.77 11,463 +0.11(+0.65%)
Oct 21, 2008 16.98 16.98 16.67 16.67 3,433 -0.20(-1.21%)
Oct 20, 2008 17.02 17.02 16.73 16.87 8,779 +0.05(+0.32%)
Oct 17, 2008 16.40 17.02 16.12 16.81 19,953 -0.17(-0.99%)
Oct 16, 2008 17.56 17.56 16.97 16.98 1,479 +0.01(+0.07%)
Oct 15, 2008 18.02 18.02 16.80 16.97 6,135 -1.36(-7.41%)
Oct 14, 2008 18.40 18.40 18.33 18.33 447 +0.26(+1.47%)
Oct 13, 2008 17.65 18.06 17.00 18.06 3,663 +0.92(+5.39%)
Oct 10, 2008 17.31 17.51 15.88 17.14 37,143 -0.37(-2.13%)
Oct 09, 2008 17.51 17.65 17.51 17.51 9,730 +0.03(+0.19%)
Oct 08, 2008 17.65 18.31 17.48 17.48 24,823 -0.84(-4.59%)
Oct 07, 2008 18.36 18.39 18.32 18.32 9,659 -0.01(-0.04%)
Oct 06, 2008 18.45 18.99 18.19 18.33 12,663 -0.35(-1.85%)
Oct 03, 2008 18.95 19.33 18.67 18.67 10,032 -0.28(-1.47%)
Oct 02, 2008 19.14 19.14 18.95 18.95 2,592 -0.06(-0.32%)
Oct 01, 2008 19.08 19.08 18.94 19.01 7,972 -0.06(-0.32%)
Sep 30, 2008 19.73 20.05 19.05 19.08 8,796 -0.61(-3.10%)
Sep 29, 2008 20.80 20.88 19.69 19.69 6,518 -0.45(-2.23%)
Sep 26, 2008 20.89 20.89 20.06 20.13 9,366 -0.69(-3.31%)
Sep 25, 2008 20.03 21.33 20.03 20.82 2,136 +0.42(+2.08%)
Sep 24, 2008 20.37 20.89 20.36 20.40 14,551 -0.03(-0.13%)
Sep 23, 2008 20.81 21.05 20.43 20.43 17,818 -0.55(-2.63%)
Sep 22, 2008 21.35 21.31 20.51 20.98 4,971 -0.37(-1.74%)
Sep 19, 2008 20.20 21.35 20.20 21.35 6,260 +1.54(+7.76%)
Sep 18, 2008 20.62 20.67 19.80 19.81 14,902 -0.55(-2.72%)
Sep 17, 2008 20.68 20.98 19.73 20.36 21,348 +0.17(+0.84%)
Sep 16, 2008 20.36 21.11 19.86 20.20 15,694 -0.17(-0.83%)
Sep 15, 2008 21.40 21.50 20.29 20.36 21,089 -1.70(-7.69%)
Sep 12, 2008 21.19 22.08 21.19 22.06 7,526 +0.84(+3.97%)
Sep 11, 2008 21.61 22.12 21.22 21.22 17,925 -0.88(-3.96%)
Sep 10, 2008 22.06 22.13 22.06 22.10 2,980 -0.07(-0.31%)
Sep 09, 2008 21.74 22.23 21.61 22.16 8,050 +0.10(+0.46%)
Sep 08, 2008 21.47 22.10 21.47 22.06 5,450 +0.00(+0.00%)
Sep 05, 2008 22.06 22.06 21.93 22.06 8,025 +0.50(+2.33%)
Sep 04, 2008 22.06 22.06 21.55 21.56 6,646 -0.20(-0.90%)
Sep 03, 2008 21.76 21.76 21.76 21.76 294 +0.00(+0.00%)
Sep 02, 2008 21.99 22.14 21.72 21.76 5,070 -0.60(-2.67%)
Aug 29, 2008 22.07 22.35 21.21 22.35 9,660 +0.03(+0.15%)
Aug 28, 2008 22.08 22.34 22.06 22.32 1,620 -0.07(-0.33%)
Aug 27, 2008 21.29 22.40 21.29 22.39 2,706 +1.01(+4.73%)
Aug 26, 2008 21.89 21.89 21.27 21.38 3,514 -0.42(-1.92%)
Aug 25, 2008 21.61 21.80 21.61 21.80 2,946 +0.52(+2.45%)
Aug 22, 2008 21.27 21.39 21.25 21.28 4,759 -0.10(-0.48%)
Aug 21, 2008 21.27 21.71 21.27 21.38 4,979 +0.41(+1.94%)
Aug 20, 2008 21.06 21.06 20.98 20.98 1,948 -0.01(-0.03%)
Aug 19, 2008 21.84 21.84 20.98 20.98 2,507 -0.62(-2.87%)
Aug 18, 2008 20.98 21.60 20.98 21.60 1,353 +0.82(+3.94%)
Aug 15, 2008 20.41 20.79 20.40 20.79 1,767 -0.19(-0.91%)
Aug 14, 2008 20.70 20.98 20.70 20.98 736 +0.60(+2.92%)
Aug 13, 2008 20.06 20.38 20.06 20.38 1,546 -0.05(-0.26%)
Aug 12, 2008 20.46 21.04 20.05 20.43 3,264 -0.27(-1.31%)
Aug 11, 2008 20.33 21.00 20.33 20.70 2,214 -0.05(-0.23%)
Aug 08, 2008 21.00 21.00 20.41 20.75 2,850 +0.09(+0.43%)
Aug 07, 2008 20.38 20.66 20.04 20.66 777 +0.40(+1.98%)
Aug 06, 2008 20.26 20.26 20.26 20.26 530 -0.18(-0.86%)
Aug 05, 2008 20.44 21.03 20.21 20.44 2,906 +0.00(+0.01%)
Aug 04, 2008 20.21 20.44 20.21 20.44 1,487 +0.07(+0.36%)
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.