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 (%)
Feb 28, 2020 107.42 108.52 100.51 108.52 19,071 -1.42(-1.29%)
Feb 27, 2020 105.17 110.56 105.17 109.94 2,003 -0.90(-0.81%)
Feb 26, 2020 110.77 111.58 110.77 110.84 1,236 -0.36(-0.32%)
Feb 25, 2020 114.46 114.51 111.03 111.20 3,817 -3.86(-3.36%)
Feb 24, 2020 113.43 115.82 113.43 115.06 3,907 -2.34(-1.99%)
Feb 21, 2020 117.22 117.40 117.07 117.40 1,513 -0.31(-0.27%)
Feb 20, 2020 117.72 117.72 117.72 117.72 334 +0.55(+0.47%)
Feb 19, 2020 117.16 117.16 117.16 117.16 361 +0.48(+0.41%)
Feb 18, 2020 116.69 116.99 116.69 116.69 3,656 -0.35(-0.30%)
Feb 14, 2020 117.04 117.04 117.04 98 +0.00(+0.00%)
Feb 13, 2020 115.99 117.04 115.99 117.04 842 +1.63(+1.41%)
Feb 12, 2020 116.44 116.44 115.41 115.41 3,597 +0.92(+0.80%)
Feb 11, 2020 114.49 114.49 114.49 147 +0.00(+0.00%)
Feb 10, 2020 114.68 114.68 113.77 114.49 1,806 -0.19(-0.17%)
Feb 07, 2020 115.44 115.55 113.69 114.68 5,247 -3.52(-2.98%)
Feb 06, 2020 119.24 119.38 117.88 118.20 2,028 -2.04(-1.70%)
Feb 05, 2020 119.41 120.24 119.41 120.24 995 +2.30(+1.95%)
Feb 04, 2020 118.92 119.02 117.93 117.93 5,993 -1.11(-0.94%)
Feb 03, 2020 109.88 120.10 109.88 119.05 6,372 +0.13(+0.11%)
Jan 31, 2020 121.83 121.89 118.84 118.92 1,614 -2.97(-2.44%)
Jan 30, 2020 121.85 121.89 121.53 121.89 1,631 -1.22(-0.99%)
Jan 29, 2020 123.11 123.87 122.90 123.11 7,081 +0.32(+0.26%)
Jan 28, 2020 121.91 122.98 121.76 122.79 17,280 +0.80(+0.66%)
Jan 27, 2020 122.39 123.04 121.77 121.99 9,260 +0.42(+0.34%)
Jan 24, 2020 123.80 123.87 121.40 121.58 22,199 -2.80(-2.25%)
Jan 23, 2020 124.43 124.64 123.33 124.37 16,481 -0.13(-0.10%)
Jan 22, 2020 124.43 125.19 123.83 124.50 22,166 -0.75(-0.60%)
Jan 21, 2020 124.12 125.25 123.65 125.25 35,510 +1.12(+0.90%)
Jan 17, 2020 123.65 125.21 123.65 124.13 63,370 -1.18(-0.94%)
Jan 16, 2020 124.86 126.18 124.44 125.31 58,665 -0.01(-0.01%)
Jan 15, 2020 119.07 137.74 119.07 125.32 203,159 +32.71(+35.32%)
Jan 14, 2020 92.86 93.25 90.43 92.61 4,471 +0.92(+1.01%)
Jan 13, 2020 91.67 92.83 91.17 91.69 2,652 +0.05(+0.05%)
Jan 10, 2020 91.57 91.67 91.43 91.64 1,210 -0.03(-0.03%)
Jan 09, 2020 93.31 93.31 90.18 91.67 922 -0.12(-0.13%)
Jan 08, 2020 92.36 92.36 91.54 91.78 1,599 +0.12(+0.13%)
Jan 07, 2020 92.32 92.32 90.63 91.67 4,507 -0.50(-0.54%)
Jan 06, 2020 91.14 95.20 88.98 92.16 6,007 +0.62(+0.68%)
Jan 03, 2020 91.67 91.67 91.38 91.54 1,513 -0.13(-0.14%)
Jan 02, 2020 91.69 92.74 91.67 91.67 1,597 +0.00(+0.00%)
Dec 31, 2019 91.11 91.67 91.11 91.67 908 +0.00(+0.00%)
Dec 30, 2019 91.02 92.76 90.58 91.67 4,113 +0.55(+0.61%)
Dec 27, 2019 92.22 93.15 90.73 91.11 2,421 -1.12(-1.21%)
Dec 26, 2019 91.42 93.15 91.00 92.23 4,668 +0.19(+0.20%)
Dec 24, 2019 92.14 92.24 90.63 92.04 3,128 +1.12(+1.23%)
Dec 23, 2019 91.42 92.41 90.68 90.92 4,973 -0.83(-0.91%)
Dec 20, 2019 91.15 92.38 91.15 91.76 1,715 -0.38(-0.41%)
Dec 19, 2019 93.56 93.56 90.43 92.13 3,207 +1.06(+1.16%)
Dec 18, 2019 88.78 91.38 88.78 91.07 2,782 +2.48(+2.80%)
Dec 17, 2019 90.87 90.87 88.29 88.59 6,160 +0.71(+0.80%)
Dec 16, 2019 87.21 90.11 87.21 87.88 3,501 -2.30(-2.55%)
Dec 13, 2019 89.19 90.24 89.19 90.18 4,238 +0.99(+1.11%)
Dec 12, 2019 90.18 90.92 89.19 89.19 3,421 +0.73(+0.83%)
Dec 11, 2019 86.84 89.29 86.84 88.46 2,018 -0.32(-0.36%)
Dec 10, 2019 88.99 89.19 82.64 88.78 6,178 -0.59(-0.66%)
Dec 09, 2019 90.42 91.15 89.37 89.37 1,120 -0.82(-0.91%)
Dec 06, 2019 90.69 90.78 89.69 90.19 2,320 -1.98(-2.15%)
Dec 05, 2019 92.16 92.16 92.16 92.16 401 +0.00(+0.00%)
Dec 04, 2019 93.16 93.16 89.80 92.16 2,835 -0.69(-0.75%)
Dec 03, 2019 89.00 96.13 89.00 92.86 5,522 +4.66(+5.28%)
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.