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 30, 2015 52.32 52.61 50.00 51.25 6,861 -1.36(-2.59%)
Oct 29, 2015 53.38 53.38 52.61 52.61 806 -0.77(-1.45%)
Oct 28, 2015 55.01 55.01 52.57 53.38 1,219 -1.20(-2.19%)
Oct 22, 2015 52.06 54.58 54.58 54.58 61 -0.03(-0.05%)
Oct 20, 2015 54.44 54.60 54.60 54.60 1,472 +0.97(+1.81%)
Oct 19, 2015 54.48 54.48 53.63 53.63 1,020 -0.97(-1.78%)
Oct 16, 2015 54.60 54.60 54.60 54.60 615 +0.77(+1.44%)
Oct 14, 2015 53.82 53.83 53.83 53.83 15 -1.39(-2.51%)
Oct 12, 2015 55.01 55.21 55.21 55.21 2 +0.44(+0.80%)
Oct 09, 2015 54.06 54.80 54.06 54.77 2,231 -0.64(-1.16%)
Oct 08, 2015 54.05 55.42 54.05 55.42 613 +0.41(+0.74%)
Oct 07, 2015 55.00 55.00 55.00 55.01 892 -0.99(-1.78%)
Oct 06, 2015 55.42 56.01 53.89 56.01 1,565 +1.40(+2.57%)
Oct 05, 2015 54.60 54.60 54.60 54.60 732 -0.01(-0.02%)
Oct 02, 2015 55.01 55.01 54.60 54.61 2,395 -0.54(-0.98%)
Oct 01, 2015 55.01 55.15 55.01 55.15 737 +0.37(+0.68%)
Sep 30, 2015 54.60 54.81 54.60 54.77 1,640 +0.06(+0.10%)
Sep 29, 2015 56.58 56.58 54.72 54.72 1,412 -0.29(-0.53%)
Sep 28, 2015 55.01 55.02 55.01 55.01 885 -0.41(-0.74%)
Sep 25, 2015 55.01 55.42 55.01 55.42 1,092 +0.81(+1.49%)
Sep 24, 2015 53.77 54.60 53.77 54.60 559 +1.01(+1.89%)
Sep 23, 2015 54.40 55.42 53.59 53.59 1,209 -0.81(-1.48%)
Sep 22, 2015 53.38 54.64 53.38 54.40 1,034 -2.85(-4.98%)
Sep 21, 2015 54.73 57.25 54.73 57.25 574 -0.00(-0.00%)
Sep 18, 2015 57.04 57.25 55.80 57.25 964 +1.42(+2.54%)
Sep 17, 2015 56.23 56.23 55.83 55.83 499 -1.42(-2.48%)
Sep 16, 2015 57.04 57.25 57.04 57.25 952 +1.67(+3.01%)
Sep 15, 2015 57.05 57.10 54.70 55.58 17,591 -1.50(-2.62%)
Sep 14, 2015 57.08 57.08 57.05 57.08 846 +0.03(+0.05%)
Sep 11, 2015 57.05 57.24 57.05 57.05 2,466 +0.00(+0.00%)
Sep 10, 2015 57.05 57.46 57.05 57.05 4,011 +0.00(+0.00%)
Sep 09, 2015 57.01 57.23 57.01 57.05 19,642 +2.45(+4.48%)
Sep 08, 2015 55.48 55.48 54.60 54.60 1,008 +0.81(+1.52%)
Sep 04, 2015 52.77 53.79 53.79 53.79 2,699 +1.63(+3.13%)
Sep 02, 2015 52.16 52.16 52.16 52.16 127 -0.00(-0.00%)
Sep 01, 2015 52.62 52.79 52.16 52.16 2,505 -0.81(-1.54%)
Aug 31, 2015 53.32 53.32 52.97 52.97 952 -0.41(-0.76%)
Aug 28, 2015 52.64 53.38 52.64 53.38 396 +1.22(+2.34%)
Aug 27, 2015 52.16 52.16 52.16 52.16 307 +0.40(+0.77%)
Aug 26, 2015 51.34 52.12 51.18 51.76 2,548 +0.33(+0.65%)
Aug 25, 2015 51.43 51.43 51.43 51.43 242 -1.87(-3.52%)
Aug 24, 2015 53.46 53.46 51.14 53.30 1,558 +1.14(+2.19%)
Aug 21, 2015 53.38 53.48 52.12 52.16 2,224 -1.22(-2.29%)
Aug 20, 2015 53.99 53.99 53.38 53.38 688 -0.04(-0.08%)
Aug 14, 2015 53.45 53.42 53.42 53.42 60 +0.20(+0.38%)
Aug 13, 2015 53.22 53.22 53.22 53.22 124 -0.06(-0.11%)
Aug 12, 2015 52.41 53.28 52.41 53.28 1,259 +0.89(+1.69%)
Aug 11, 2015 52.39 52.39 52.39 52.39 372 +0.35(+0.68%)
Aug 06, 2015 52.53 52.03 52.03 52.03 124 -1.15(-2.15%)
Aug 05, 2015 53.18 53.18 53.18 53.18 150 +0.77(+1.46%)
Aug 04, 2015 52.05 52.41 52.05 52.41 2,727 -0.36(-0.69%)
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.