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, 2011 29.60 29.60 29.60 29.60 141 -0.89(-2.93%)
Oct 27, 2011 29.97 30.49 30.49 30.49 7,615 +0.57(+1.90%)
Oct 26, 2011 29.91 30.39 29.91 29.92 613 -0.44(-1.45%)
Oct 25, 2011 31.13 31.52 30.36 30.36 6,598 -0.30(-0.99%)
Oct 24, 2011 28.91 30.67 28.82 30.67 11,944 +1.95(+6.79%)
Oct 21, 2011 28.72 29.09 28.72 28.72 24,970 -0.30(-1.03%)
Oct 20, 2011 28.73 29.02 28.72 29.02 2,256 -0.05(-0.17%)
Oct 19, 2011 29.07 29.07 29.07 29.07 282 -0.01(-0.02%)
Oct 18, 2011 29.07 29.07 29.07 29.07 1,198 +0.39(+1.36%)
Oct 14, 2011 28.29 28.68 28.68 28.68 705 +0.32(+1.13%)
Oct 13, 2011 28.35 28.70 28.35 28.36 5,043 +0.08(+0.28%)
Oct 12, 2011 28.36 28.36 27.77 28.29 18,023 -0.08(-0.28%)
Oct 11, 2011 28.73 28.73 26.95 28.36 3,394 -0.70(-2.41%)
Oct 10, 2011 29.55 29.55 29.04 29.07 1,833 +0.01(+0.02%)
Oct 07, 2011 29.40 29.40 29.06 29.06 1,198 -0.01(-0.05%)
Oct 06, 2011 29.76 29.76 28.98 29.07 2,538 +0.00(+0.00%)
Oct 05, 2011 28.75 29.07 28.72 29.07 9,530 +0.35(+1.23%)
Oct 04, 2011 28.44 28.72 28.43 28.72 1,748 -0.35(-1.22%)
Oct 03, 2011 28.72 29.07 28.72 29.07 335 +0.00(+0.00%)
Sep 30, 2011 28.48 29.43 28.48 29.07 7,694 +0.00(+0.00%)
Sep 29, 2011 28.91 29.07 28.91 29.07 8,812 +0.65(+2.30%)
Sep 28, 2011 28.36 28.88 28.02 28.42 4,704 +0.06(+0.22%)
Sep 27, 2011 28.08 28.99 28.08 28.36 2,190 +0.35(+1.24%)
Sep 26, 2011 29.05 29.05 27.70 28.01 4,230 -0.69(-2.42%)
Sep 23, 2011 28.38 29.08 27.77 28.70 9,025 +1.00(+3.59%)
Sep 22, 2011 29.44 29.59 27.67 27.71 7,113 -2.81(-9.21%)
Sep 20, 2011 29.76 30.52 30.52 30.52 4,935 +1.01(+3.44%)
Sep 19, 2011 29.79 29.99 29.51 29.51 8,345 +0.11(+0.36%)
Sep 16, 2011 29.78 29.78 29.40 29.40 322 -2.86(-8.86%)
Sep 15, 2011 32.26 32.26 32.26 32.26 141 +0.18(+0.55%)
Sep 14, 2011 31.83 32.09 31.67 32.08 5,507 +1.04(+3.33%)
Sep 13, 2011 31.06 31.06 31.04 31.04 423 +0.07(+0.23%)
Sep 12, 2011 31.36 31.36 30.97 30.97 1,628 -0.58(-1.84%)
Sep 09, 2011 31.82 31.88 31.55 31.55 5,570 -0.06(-0.18%)
Sep 08, 2011 31.85 31.88 31.61 31.61 564 -0.01(-0.02%)
Sep 07, 2011 30.54 31.63 30.54 31.62 3,989 +1.82(+6.09%)
Sep 06, 2011 29.80 29.80 29.80 29.80 1,783 +0.00(+0.00%)
Sep 02, 2011 29.13 29.80 29.07 29.80 3,596 +0.30(+1.03%)
Sep 01, 2011 30.53 30.53 28.46 29.50 14,049 -0.99(-3.26%)
Aug 31, 2011 31.00 31.00 30.49 30.49 1,728 -0.35(-1.15%)
Aug 30, 2011 30.66 30.85 30.66 30.85 1,551 -0.46(-1.47%)
Aug 29, 2011 31.24 31.31 31.24 31.31 1,229 +0.04(+0.12%)
Aug 26, 2011 31.26 32.99 31.24 31.27 4,270 -0.09(-0.28%)
Aug 25, 2011 31.37 31.37 30.67 31.36 1,035 +0.14(+0.45%)
Aug 24, 2011 31.21 32.09 31.21 31.21 2,592 +0.01(+0.02%)
Aug 23, 2011 32.09 32.58 31.21 31.21 1,229 -0.30(-0.97%)
Aug 22, 2011 32.25 32.25 31.51 31.51 1,119 -0.44(-1.38%)
Aug 19, 2011 32.63 33.75 31.95 31.95 7,852 -1.09(-3.29%)
Aug 18, 2011 34.04 34.04 33.04 33.04 4,541 -1.57(-4.52%)
Aug 17, 2011 34.60 34.60 34.60 34.60 423 +0.00(+0.00%)
Aug 16, 2011 34.19 34.60 34.19 34.60 5,003 +0.22(+0.64%)
Aug 15, 2011 33.00 34.65 33.00 34.38 1,480 +0.04(+0.12%)
Aug 12, 2011 33.36 34.34 32.65 34.34 6,625 +1.04(+3.13%)
Aug 11, 2011 33.28 33.48 32.80 33.30 7,104 -0.62(-1.82%)
Aug 10, 2011 32.31 33.92 31.55 33.92 1,283 +1.30(+3.98%)
Aug 09, 2011 32.26 32.62 31.20 32.62 4,329 -0.70(-2.11%)
Aug 08, 2011 33.50 33.99 30.49 33.32 7,178 -0.67(-1.96%)
Aug 05, 2011 32.22 34.04 30.50 33.99 3,032 +1.83(+5.70%)
Aug 04, 2011 32.63 32.65 31.39 32.15 16,808 -0.82(-2.48%)
Aug 03, 2011 32.65 33.83 32.62 32.97 2,397 +0.28(+0.85%)
Aug 02, 2011 33.87 34.04 32.62 32.70 1,834 -1.69(-4.93%)
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.