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, 2014 51.63 52.42 51.63 51.63 1,807 -0.01(-0.03%)
Oct 29, 2014 51.65 51.65 51.65 51.65 255 +0.56(+1.10%)
Oct 28, 2014 51.56 51.60 51.09 51.09 639 -1.33(-2.54%)
Oct 27, 2014 51.03 51.63 51.63 52.42 894 +0.78(+1.52%)
Oct 23, 2014 51.60 51.63 51.63 51.63 2,812 +0.55(+1.07%)
Oct 22, 2014 51.09 51.09 51.09 51.09 319 -0.55(-1.06%)
Oct 21, 2014 51.63 51.63 51.63 51.63 304 +0.51(+0.99%)
Oct 17, 2014 51.09 51.13 51.13 51.13 371 +0.08(+0.15%)
Oct 16, 2014 51.05 51.05 51.05 51.05 881 -0.47(-0.91%)
Oct 15, 2014 51.52 51.52 51.52 51.52 1,595 -0.02(-0.05%)
Oct 13, 2014 51.71 51.54 51.54 51.54 766 -0.70(-1.33%)
Oct 10, 2014 52.24 52.24 52.24 52.24 383 +0.56(+1.09%)
Oct 09, 2014 51.67 51.67 51.67 51.67 484 +0.00(+0.00%)
Oct 08, 2014 51.63 53.36 51.63 51.67 1,228 +0.08(+0.15%)
Oct 07, 2014 51.73 51.73 51.56 51.60 1,049 +0.00(+0.00%)
Oct 06, 2014 51.72 51.80 51.52 51.60 2,270 -0.16(-0.30%)
Oct 03, 2014 52.03 52.03 51.72 51.75 1,230 -0.31(-0.60%)
Oct 02, 2014 51.87 52.07 51.87 52.07 1,366 +0.31(+0.59%)
Oct 01, 2014 51.76 51.76 51.76 51.76 208 -0.66(-1.25%)
Sep 30, 2014 52.42 52.42 52.42 52.42 412 +0.00(+0.00%)
Sep 26, 2014 52.61 52.42 52.42 52.42 1 -0.85(-1.60%)
Sep 25, 2014 53.18 53.37 53.18 53.27 1,662 -0.03(-0.05%)
Sep 24, 2014 52.62 53.30 52.62 53.30 511 +0.46(+0.87%)
Sep 23, 2014 52.80 52.84 52.80 52.84 394 -0.52(-0.97%)
Sep 22, 2014 52.38 53.36 52.37 53.36 4,582 +0.16(+0.29%)
Sep 19, 2014 53.20 52.43 52.43 53.20 383 +0.77(+1.46%)
Sep 17, 2014 52.23 52.43 52.43 52.43 894 -0.41(-0.78%)
Sep 16, 2014 53.00 53.00 52.36 52.85 2,982 +0.35(+0.67%)
Sep 10, 2014 52.42 52.50 52.50 52.50 6 +0.48(+0.93%)
Sep 09, 2014 52.01 52.01 52.01 52.01 224 -0.72(-1.36%)
Sep 08, 2014 51.52 52.73 51.52 52.73 470 +0.45(+0.85%)
Sep 05, 2014 51.52 52.78 51.52 52.28 6,063 -0.52(-0.99%)
Sep 04, 2014 52.77 52.84 52.77 52.81 4,253 +0.00(+0.00%)
Sep 03, 2014 52.78 52.85 52.78 52.81 4,103 +0.00(+0.00%)
Sep 02, 2014 52.81 53.10 52.81 52.81 2,873 +0.12(+0.22%)
Aug 29, 2014 52.03 52.69 52.69 52.69 766 -0.12(-0.22%)
Aug 28, 2014 52.23 52.81 52.65 52.81 319 +0.16(+0.30%)
Aug 27, 2014 53.62 52.81 52.57 52.65 1,662 -0.16(-0.30%)
Aug 26, 2014 52.81 53.00 52.81 52.81 2,590 +0.00(+0.00%)
Aug 25, 2014 53.16 52.50 52.50 52.81 1,983 +0.31(+0.60%)
Aug 22, 2014 52.50 52.50 52.50 52.50 6,232 -0.01(-0.01%)
Aug 21, 2014 52.68 52.90 52.54 52.50 605 -0.27(-0.52%)
Aug 20, 2014 52.61 52.65 52.61 52.78 2,748 +0.16(+0.31%)
Aug 19, 2014 52.61 52.61 52.42 52.61 3,515 +0.04(+0.07%)
Aug 18, 2014 53.04 53.04 52.03 52.57 2,518 +0.16(+0.30%)
Aug 15, 2014 52.48 52.58 52.03 52.42 4,409 -0.16(-0.31%)
Aug 14, 2014 53.20 53.20 52.58 52.58 2,226 -0.23(-0.43%)
Aug 13, 2014 52.66 53.20 52.66 52.81 2,749 -0.39(-0.74%)
Aug 12, 2014 53.67 53.95 52.81 53.20 2,091 -0.48(-0.89%)
Aug 11, 2014 54.73 54.73 53.68 53.68 4,885 -1.00(-1.83%)
Aug 08, 2014 54.76 54.76 54.30 54.68 1,719 +1.01(+1.88%)
Aug 07, 2014 53.67 53.67 53.67 53.67 1,946 +0.08(+0.15%)
Aug 06, 2014 54.69 54.69 53.23 53.59 3,209 -1.33(-2.42%)
Aug 05, 2014 54.92 55.48 54.92 54.92 1,820 +0.51(+0.93%)
Aug 04, 2014 54.28 55.03 54.26 54.41 6,542 +0.02(+0.03%)
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.