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, 2012 38.72 38.83 38.67 38.83 7,009 +0.08(+0.21%)
Oct 26, 2012 38.39 38.75 38.75 38.75 3,821 +0.29(+0.74%)
Oct 25, 2012 38.28 38.50 37.88 38.47 1,160 +0.37(+0.96%)
Oct 24, 2012 38.10 38.10 37.74 38.10 5,800 +0.01(+0.04%)
Oct 23, 2012 38.69 38.69 38.06 38.09 5,156 -1.69(-4.24%)
Oct 19, 2012 38.53 40.29 38.17 39.77 7,506 +0.97(+2.51%)
Oct 18, 2012 38.15 38.87 38.15 38.80 3,482 +0.33(+0.86%)
Oct 17, 2012 39.32 39.32 38.10 38.47 14,406 -0.89(-2.27%)
Oct 16, 2012 38.78 39.36 38.78 39.36 842 +0.53(+1.36%)
Oct 15, 2012 38.45 38.83 38.12 38.83 4,866 +0.73(+1.92%)
Oct 12, 2012 38.36 38.36 38.10 38.10 16,523 -0.15(-0.38%)
Oct 11, 2012 38.25 38.25 38.25 38.25 136 -0.95(-2.43%)
Oct 09, 2012 39.20 39.20 39.20 39.20 2,183 -0.53(-1.33%)
Oct 08, 2012 38.91 39.85 38.14 39.73 4,967 +0.54(+1.38%)
Oct 05, 2012 38.54 39.20 38.54 39.19 2,186 +0.37(+0.94%)
Oct 04, 2012 38.25 38.82 38.25 38.82 1,226 +0.55(+1.44%)
Oct 03, 2012 37.74 38.27 37.55 38.27 3,220 +0.17(+0.44%)
Oct 02, 2012 38.83 38.83 38.10 38.10 6,482 -0.48(-1.25%)
Oct 01, 2012 38.59 38.59 38.59 38.59 545 +0.37(+0.98%)
Sep 28, 2012 38.38 38.38 38.20 38.21 614 -0.51(-1.32%)
Sep 27, 2012 38.65 38.91 38.65 38.72 791 +0.51(+1.32%)
Sep 26, 2012 38.15 38.47 38.15 38.22 1,705 -0.59(-1.53%)
Sep 25, 2012 39.02 39.20 38.17 38.81 8,139 -0.39(-0.99%)
Sep 24, 2012 39.20 39.20 39.19 39.20 818 -0.36(-0.91%)
Sep 19, 2012 39.34 39.56 39.56 39.56 955 +0.73(+1.87%)
Sep 18, 2012 38.83 40.29 38.83 38.83 1,801 -0.89(-2.25%)
Sep 14, 2012 40.16 39.73 39.73 39.73 3,138 -0.57(-1.42%)
Sep 13, 2012 40.30 40.30 40.30 40.30 885 +0.66(+1.66%)
Sep 12, 2012 39.94 40.01 38.88 39.64 1,983 -0.43(-1.07%)
Sep 11, 2012 40.28 40.30 40.01 40.07 1,641 -0.39(-0.97%)
Sep 10, 2012 40.31 40.66 39.94 40.46 1,201 -0.18(-0.45%)
Sep 07, 2012 40.48 41.06 40.48 40.64 7,369 +0.16(+0.40%)
Sep 06, 2012 39.55 41.03 39.55 40.48 8,218 +0.92(+2.33%)
Sep 04, 2012 37.89 39.56 39.56 39.56 4,776 +0.65(+1.68%)
Aug 30, 2012 38.91 38.91 38.91 38.91 0 +0.22(+0.57%)
Aug 24, 2012 38.69 38.69 38.69 38.69 963 +0.36(+0.93%)
Aug 23, 2012 38.80 38.87 38.33 38.33 3,264 -0.89(-2.28%)
Aug 22, 2012 39.23 39.23 39.23 39.23 697 -0.09(-0.22%)
Aug 21, 2012 39.10 39.33 39.10 39.31 550 +0.22(+0.55%)
Aug 20, 2012 39.16 39.16 39.09 39.09 794 -0.36(-0.90%)
Aug 17, 2012 39.39 39.45 39.10 39.45 2,339 +0.36(+0.91%)
Aug 16, 2012 38.90 39.60 38.90 39.09 1,988 -0.20(-0.52%)
Aug 15, 2012 39.38 40.16 36.84 39.30 5,230 -0.86(-2.15%)
Aug 14, 2012 40.32 40.32 39.96 40.16 1,637 +0.86(+2.20%)
Aug 13, 2012 39.34 40.32 39.04 39.30 6,219 -0.51(-1.28%)
Aug 10, 2012 39.97 39.97 39.81 39.81 2,305 -0.54(-1.33%)
Aug 09, 2012 39.23 40.34 39.07 40.34 4,784 -0.80(-1.94%)
Aug 08, 2012 41.14 41.14 41.14 41.14 137 +0.72(+1.78%)
Aug 07, 2012 40.71 40.71 40.42 40.42 1,559 +0.07(+0.18%)
Aug 06, 2012 40.56 40.56 40.32 40.35 1,008 -0.07(-0.16%)
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.