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, 2018 66.17 66.17 66.17 66.17 319 +0.69(+1.06%)
Nov 29, 2018 65.47 65.47 65.47 65.47 372 -0.37(-0.56%)
Nov 28, 2018 66.21 66.21 65.81 65.84 743 +0.06(+0.09%)
Nov 27, 2018 65.78 65.78 65.78 65.78 165 +0.37(+0.56%)
Nov 26, 2018 66.42 66.45 65.42 65.42 807 +0.19(+0.29%)
Nov 23, 2018 65.23 65.23 65.23 30 +0.00(+0.00%)
Nov 21, 2018 65.23 65.23 65.23 0 +0.79(+1.22%)
Nov 20, 2018 64.44 64.44 64.44 208 +0.00(+0.00%)
Nov 19, 2018 66.10 66.10 64.06 64.44 5,450 -2.65(-3.95%)
Nov 16, 2018 66.86 67.09 66.86 67.09 745 +0.13(+0.20%)
Nov 15, 2018 65.46 66.96 65.46 66.96 745 +2.90(+4.53%)
Nov 14, 2018 65.44 65.44 64.06 64.06 441 -0.07(-0.10%)
Nov 13, 2018 62.97 64.28 62.97 64.12 980 +1.05(+1.67%)
Nov 12, 2018 64.15 64.15 63.07 63.07 1,323 -1.15(-1.78%)
Nov 09, 2018 64.22 64.22 64.22 343 +0.00(+0.00%)
Nov 08, 2018 65.24 66.19 64.21 64.22 2,319 -2.34(-3.51%)
Nov 07, 2018 67.56 67.56 66.55 66.55 907 -0.74(-1.10%)
Nov 06, 2018 67.29 67.29 67.29 67.29 559 +1.32(+2.00%)
Nov 05, 2018 66.26 67.79 65.06 65.97 7,407 -0.62(-0.93%)
Nov 02, 2018 66.64 66.64 66.26 66.59 1,385 +0.09(+0.13%)
Nov 01, 2018 67.12 67.12 66.50 66.50 1,431 -1.29(-1.90%)
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%)
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.