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, 2018 68.70 68.70 67.61 67.79 687 +0.84(+1.25%)
Oct 30, 2018 66.72 66.96 66.72 66.96 981 +0.41(+0.61%)
Oct 29, 2018 67.80 67.80 66.18 66.55 5,832 -0.09(-0.14%)
Oct 26, 2018 67.01 67.08 66.18 66.64 8,319 -0.42(-0.62%)
Oct 25, 2018 67.79 67.79 66.64 67.06 4,762 +0.41(+0.62%)
Oct 24, 2018 67.52 67.52 66.65 66.65 307 -0.87(-1.29%)
Oct 23, 2018 66.83 67.52 66.83 67.52 991 +0.83(+1.25%)
Oct 22, 2018 67.52 67.52 66.65 66.69 3,140 -0.42(-0.62%)
Oct 19, 2018 67.10 67.10 67.10 67.10 1,188 -0.42(-0.62%)
Oct 18, 2018 67.56 67.56 67.47 67.52 1,551 +0.42(+0.62%)
Oct 17, 2018 66.64 67.10 66.63 67.10 4,449 +0.24(+0.36%)
Oct 16, 2018 67.52 67.52 66.86 66.86 2,718 -0.56(-0.83%)
Oct 15, 2018 67.52 67.52 67.15 67.42 2,130 +0.32(+0.48%)
Oct 12, 2018 67.47 67.47 66.83 67.10 864 -0.02(-0.02%)
Oct 11, 2018 66.59 67.12 66.59 67.12 676 -0.24(-0.36%)
Oct 10, 2018 66.64 67.36 66.64 67.36 3,033 +0.26(+0.39%)
Oct 09, 2018 66.64 67.57 66.63 67.10 3,467 +0.46(+0.69%)
Oct 08, 2018 66.14 67.10 66.14 66.64 5,824 -0.92(-1.36%)
Oct 05, 2018 66.65 67.56 66.65 67.56 2,160 +0.41(+0.61%)
Oct 04, 2018 67.57 67.57 67.10 67.15 2,665 +0.51(+0.76%)
Oct 03, 2018 66.64 66.64 66.64 8 +0.00(+0.00%)
Oct 02, 2018 66.44 66.73 66.44 66.64 1,790 +0.00(+0.00%)
Oct 01, 2018 66.73 66.73 66.64 66.64 785 -0.46(-0.69%)
Sep 28, 2018 66.99 67.10 66.99 67.10 1,728 +0.00(+0.00%)
Sep 27, 2018 66.50 67.10 64.98 67.10 3,241 +0.37(+0.55%)
Sep 26, 2018 66.81 66.81 66.73 66.73 565 +0.56(+0.84%)
Sep 25, 2018 66.18 66.18 66.18 305 +0.00(+0.00%)
Sep 24, 2018 66.18 66.41 66.18 66.18 1,116 -1.06(-1.57%)
Sep 21, 2018 67.23 67.23 67.23 67.23 216 +0.34(+0.50%)
Sep 20, 2018 66.90 66.90 66.90 286 +0.00(+0.00%)
Sep 19, 2018 66.78 66.90 66.78 66.90 310 +0.21(+0.31%)
Sep 18, 2018 66.87 67.52 66.64 66.69 5,484 -0.88(-1.30%)
Sep 17, 2018 66.87 67.57 66.87 67.57 4,392 +0.51(+0.76%)
Sep 14, 2018 67.20 67.20 67.06 67.06 1,404 -0.10(-0.15%)
Sep 13, 2018 67.10 67.16 67.10 67.16 276 -0.64(-0.94%)
Sep 12, 2018 67.80 67.80 67.80 28 +0.00(+0.00%)
Sep 11, 2018 67.80 67.80 67.80 67.80 359 +0.64(+0.96%)
Sep 10, 2018 67.15 67.15 67.16 97 +0.00(+0.00%)
Sep 07, 2018 67.52 67.75 67.10 67.16 4,105 +0.00(+0.01%)
Sep 06, 2018 66.64 67.15 66.41 67.15 4,976 -0.53(-0.79%)
Sep 05, 2018 66.18 67.68 66.18 67.68 2,693 +2.24(+3.43%)
Sep 04, 2018 66.81 67.27 65.44 65.44 3,277 +0.27(+0.42%)
Aug 31, 2018 65.16 65.16 65.16 0 -1.33(-2.00%)
Aug 30, 2018 67.12 67.27 66.35 66.49 3,567 -0.64(-0.96%)
Aug 29, 2018 66.81 67.27 65.62 67.14 9,090 +0.32(+0.49%)
Aug 28, 2018 66.81 66.81 66.81 66.81 451 -0.00(-0.00%)
Aug 27, 2018 66.26 66.81 66.26 66.81 1,083 +0.00(+0.00%)
Aug 24, 2018 66.81 66.81 66.81 66.81 1,201 -0.37(-0.54%)
Aug 23, 2018 66.12 67.27 66.12 67.18 4,652 +1.05(+1.59%)
Aug 22, 2018 65.94 66.12 65.94 66.12 614 -0.23(-0.35%)
Aug 21, 2018 66.35 66.35 66.35 66.35 667 +1.01(+1.54%)
Aug 20, 2018 65.35 65.35 65.35 65.35 366 -0.09(-0.14%)
Aug 17, 2018 65.44 65.44 65.39 65.44 983 +0.23(+0.35%)
Aug 16, 2018 65.39 65.39 65.21 65.21 407 +0.23(+0.36%)
Aug 15, 2018 64.98 64.98 64.98 64.98 180 +0.33(+0.51%)
Aug 14, 2018 64.65 64.65 64.65 64.65 477 -0.10(-0.15%)
Aug 13, 2018 65.03 65.03 64.11 64.75 3,080 -0.47(-0.71%)
Aug 10, 2018 65.44 65.44 64.41 65.22 2,076 -0.68(-1.03%)
Aug 09, 2018 66.30 66.35 65.90 65.90 3,826 -0.33(-0.50%)
Aug 08, 2018 66.81 66.81 66.23 66.23 234 +0.16(+0.24%)
Aug 07, 2018 66.07 66.07 66.07 37 +0.00(+0.00%)
Aug 06, 2018 65.94 66.07 65.94 66.07 1,264 -1.07(-1.60%)
Aug 03, 2018 67.09 67.14 67.09 67.14 764 +0.08(+0.12%)
Aug 02, 2018 67.06 67.06 67.06 67.06 245 +0.25(+0.38%)
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.