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 30, 2015 53.60 54.37 54.37 54.37 111 -0.85(-1.54%)
Nov 27, 2015 51.50 55.22 51.50 55.22 5,628 +3.71(+7.20%)
Nov 25, 2015 51.14 51.51 51.51 51.51 1,819 -0.96(-1.84%)
Nov 24, 2015 50.97 52.48 50.28 52.48 2,745 +1.50(+2.94%)
Nov 23, 2015 53.16 53.16 48.96 50.98 6,846 -0.08(-0.16%)
Nov 19, 2015 48.74 51.06 51.06 51.06 122 +1.55(+3.13%)
Nov 18, 2015 47.68 49.51 47.68 49.51 14,534 +1.98(+4.16%)
Nov 17, 2015 47.47 47.88 47.47 47.53 3,912 -0.10(-0.21%)
Nov 16, 2015 48.08 48.36 47.39 47.64 7,708 -0.45(-0.93%)
Nov 13, 2015 48.08 48.37 48.08 48.08 1,387 -0.41(-0.84%)
Nov 12, 2015 48.49 48.65 48.08 48.49 2,975 -0.27(-0.55%)
Nov 11, 2015 48.43 48.90 48.30 48.76 979 +0.20(+0.41%)
Nov 10, 2015 49.71 49.71 48.56 48.56 1,308 +0.23(+0.48%)
Nov 09, 2015 48.08 49.06 48.08 48.33 3,505 -0.57(-1.17%)
Nov 06, 2015 48.90 50.53 48.90 48.90 1,831 -0.50(-1.01%)
Nov 05, 2015 50.12 50.12 48.90 49.40 1,943 -0.72(-1.44%)
Nov 04, 2015 50.20 50.94 50.12 50.12 1,115 +0.00(+0.00%)
Nov 03, 2015 50.08 50.12 49.71 50.12 1,964 +0.67(+1.35%)
Nov 02, 2015 51.34 51.34 48.90 49.45 6,310 -1.79(-3.50%)
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%)
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.