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 (%)
Nov 29, 2013 50.65 50.95 50.65 50.83 0 +0.22(+0.44%)
Nov 27, 2013 50.99 51.03 50.58 50.61 0 -0.83(-1.61%)
Nov 26, 2013 50.99 51.44 50.68 51.44 0 +0.45(+0.87%)
Nov 25, 2013 50.70 51.44 50.63 50.99 0 -0.45(-0.88%)
Nov 22, 2013 50.65 51.45 50.65 51.45 0 +0.82(+1.63%)
Nov 21, 2013 51.45 51.45 50.62 50.62 0 -0.41(-0.80%)
Nov 20, 2013 51.03 51.03 51.03 51.03 0 +0.41(+0.81%)
Nov 19, 2013 50.62 50.62 50.62 50.62 0 -0.79(-1.53%)
Nov 18, 2013 51.41 51.41 51.41 51.41 0 +0.79(+1.57%)
Nov 15, 2013 51.45 51.45 50.62 50.62 0 +0.17(+0.33%)
Nov 14, 2013 50.99 50.99 50.45 50.45 0 -0.06(-0.12%)
Nov 13, 2013 50.50 50.65 50.50 50.51 0 -0.71(-1.39%)
Nov 12, 2013 50.74 51.40 50.74 51.22 0 -0.19(-0.37%)
Nov 11, 2013 51.41 51.41 51.41 51.41 0 -0.24(-0.47%)
Nov 08, 2013 52.07 52.07 51.65 51.65 0 +0.28(+0.54%)
Nov 07, 2013 52.31 52.31 51.34 51.37 0 -0.76(-1.45%)
Nov 06, 2013 52.38 52.38 51.37 52.13 0 -0.23(-0.43%)
Nov 05, 2013 51.32 52.62 51.32 52.35 0 +0.76(+1.46%)
Nov 04, 2013 50.95 51.82 50.95 51.60 0 +0.75(+1.48%)
Nov 01, 2013 50.84 50.84 50.84 50.84 0 -0.53(-1.03%)
Oct 31, 2013 51.37 51.37 51.37 51.37 0 +0.00(+0.00%)
Oct 30, 2013 51.37 51.37 51.35 51.37 0 +1.02(+2.03%)
Oct 29, 2013 50.40 51.41 50.35 50.35 0 -0.85(-1.65%)
Oct 28, 2013 51.18 51.20 51.18 51.20 0 +1.34(+2.68%)
Oct 25, 2013 49.97 49.97 48.39 49.86 0 -0.29(-0.57%)
Oct 23, 2013 50.61 50.15 50.15 50.15 6,089 -0.16(-0.32%)
Oct 22, 2013 50.55 50.55 50.29 50.31 0 +0.33(+0.67%)
Oct 21, 2013 50.62 50.62 49.97 49.97 0 -0.64(-1.27%)
Oct 17, 2013 50.62 50.62 50.62 50.62 661 +0.03(+0.06%)
Oct 15, 2013 50.40 50.58 50.58 50.58 5,294 -0.32(-0.64%)
Oct 14, 2013 49.64 51.09 49.35 50.91 0 +1.39(+2.81%)
Oct 11, 2013 49.86 49.86 49.30 49.52 0 -1.30(-2.56%)
Oct 10, 2013 49.26 50.82 49.26 50.82 0 +0.62(+1.24%)
Oct 09, 2013 47.60 50.20 47.60 50.20 0 +1.02(+2.07%)
Oct 08, 2013 49.61 50.16 49.10 49.18 0 +0.45(+0.93%)
Oct 07, 2013 49.86 49.86 48.73 48.73 0 -1.47(-2.93%)
Oct 04, 2013 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Oct 03, 2013 49.57 50.24 49.57 50.20 0 -0.04(-0.08%)
Oct 02, 2013 50.24 50.24 50.24 50.24 0 -0.56(-1.10%)
Oct 01, 2013 50.80 50.80 50.80 50.80 0 -0.34(-0.66%)
Sep 30, 2013 51.36 51.36 51.14 51.14 0 -0.44(-0.84%)
Sep 27, 2013 52.42 52.42 50.62 51.57 0 +1.48(+2.95%)
Sep 26, 2013 49.87 50.09 49.87 50.09 0 -0.51(-1.01%)
Sep 25, 2013 51.39 51.36 50.60 50.60 0 +0.18(+0.36%)
Sep 24, 2013 50.42 50.42 50.42 50.42 0 +0.15(+0.31%)
Sep 23, 2013 50.24 50.27 50.24 50.27 0 +0.26(+0.53%)
Sep 20, 2013 50.24 52.66 49.84 50.00 0 -0.23(-0.47%)
Sep 19, 2013 49.82 50.24 49.82 50.24 0 +0.38(+0.76%)
Sep 18, 2013 49.33 49.86 49.33 49.86 0 +0.02(+0.05%)
Sep 17, 2013 49.35 49.86 49.35 49.84 0 -0.02(-0.03%)
Sep 16, 2013 49.81 49.86 49.37 49.85 0 +0.05(+0.09%)
Sep 12, 2013 49.86 49.81 49.81 49.81 1,058 +0.14(+0.27%)
Sep 11, 2013 49.67 49.67 49.67 49.67 0 -0.08(-0.15%)
Sep 10, 2013 49.49 49.86 49.49 49.75 0 -0.02(-0.03%)
Sep 09, 2013 49.85 49.85 49.48 49.76 0 -0.10(-0.20%)
Sep 06, 2013 47.93 49.86 47.93 49.86 0 +0.37(+0.75%)
Sep 05, 2013 49.50 49.53 49.48 49.49 0 -0.02(-0.05%)
Sep 04, 2013 49.51 49.51 49.51 49.51 0 -0.05(-0.09%)
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.