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 (%)
Mar 31, 2009 13.24 13.75 13.23 13.75 8,645 +0.94(+7.31%)
Mar 30, 2009 12.71 12.81 12.65 12.81 1,113 +0.33(+2.67%)
Mar 26, 2009 12.57 13.21 12.48 12.48 13,233 -0.76(-5.74%)
Mar 25, 2009 13.09 13.24 13.09 13.24 11,858 +0.14(+1.04%)
Mar 24, 2009 12.45 13.32 12.45 13.10 11,430 +0.27(+2.12%)
Mar 23, 2009 12.99 13.34 12.83 12.83 11,437 -0.27(-2.07%)
Mar 20, 2009 12.73 13.17 12.73 13.10 19,736 -0.05(-0.41%)
Mar 19, 2009 13.23 13.37 12.45 13.16 23,265 +0.01(+0.10%)
Mar 18, 2009 12.40 13.28 12.40 13.14 14,399 +0.40(+3.13%)
Mar 17, 2009 12.48 12.76 12.48 12.74 9,824 +0.27(+2.19%)
Mar 16, 2009 12.22 12.86 12.14 12.47 5,562 +0.51(+4.26%)
Mar 13, 2009 11.57 11.98 11.57 11.96 6,752 +0.52(+4.57%)
Mar 12, 2009 11.13 11.47 10.90 11.44 11,942 +0.26(+2.37%)
Mar 11, 2009 11.24 11.25 11.13 11.17 58,098 -0.03(-0.24%)
Mar 10, 2009 11.27 11.30 11.20 11.20 6,922 +0.05(+0.49%)
Mar 09, 2009 11.20 11.23 11.07 11.15 8,713 -0.02(-0.18%)
Mar 06, 2009 11.20 11.31 11.06 11.17 8,647 -0.03(-0.30%)
Mar 05, 2009 11.14 11.45 11.14 11.20 6,848 -0.13(-1.17%)
Mar 04, 2009 11.42 11.45 11.09 11.33 16,883 +0.09(+0.83%)
Mar 02, 2009 11.03 11.53 11.03 11.24 13,156 +0.07(+0.66%)
Feb 27, 2009 11.06 11.36 11.06 11.17 20,639 +0.12(+1.04%)
Feb 26, 2009 11.30 11.30 10.92 11.05 40,721 -0.18(-1.63%)
Feb 25, 2009 10.93 11.64 10.93 11.23 8,386 +0.31(+2.80%)
Feb 24, 2009 11.95 12.37 10.60 10.93 26,234 -0.93(-7.84%)
Feb 23, 2009 13.09 13.18 11.75 11.86 28,001 -1.31(-9.95%)
Feb 20, 2009 13.58 13.58 13.17 13.17 7,321 -0.41(-3.00%)
Feb 19, 2009 13.75 13.75 13.58 13.58 4,771 -0.14(-0.99%)
Feb 18, 2009 14.20 14.20 13.64 13.71 2,209 -0.16(-1.13%)
Feb 17, 2009 13.58 13.87 13.58 13.87 3,399 -0.10(-0.73%)
Feb 13, 2009 14.36 14.36 13.76 13.97 3,682 +0.39(+2.90%)
Feb 12, 2009 13.58 14.09 13.58 13.58 3,933 -0.34(-2.44%)
Feb 11, 2009 14.09 14.26 13.92 13.92 8,028 +0.00(+0.00%)
Feb 10, 2009 14.77 14.77 13.92 13.92 3,790 -1.02(-6.82%)
Feb 09, 2009 15.54 15.54 14.59 14.93 2,321 -0.23(-1.53%)
Feb 06, 2009 14.91 15.19 14.91 15.17 2,519 +0.63(+4.33%)
Feb 05, 2009 14.80 14.80 14.54 14.54 1,487 -0.67(-4.39%)
Feb 04, 2009 14.59 15.21 14.59 15.21 685 +0.60(+4.14%)
Feb 03, 2009 14.32 15.25 14.32 14.60 2,062 +0.52(+3.66%)
Jan 30, 2009 14.76 14.09 14.09 14.09 10,017 -0.44(-3.04%)
Jan 29, 2009 13.95 14.56 13.95 14.53 6,583 +0.46(+3.29%)
Jan 28, 2009 14.08 14.43 13.98 14.06 4,273 -0.05(-0.34%)
Jan 27, 2009 14.26 14.26 14.11 14.11 2,283 -0.02(-0.14%)
Jan 26, 2009 14.26 14.27 14.13 14.13 2,280 -0.09(-0.67%)
Jan 23, 2009 13.60 14.26 13.57 14.23 18,199 +0.48(+3.51%)
Jan 22, 2009 14.05 14.26 13.64 13.75 3,093 +0.12(+0.86%)
Jan 21, 2009 13.58 13.63 13.58 13.63 1,857 +0.39(+2.96%)
Jan 20, 2009 13.62 13.75 13.24 13.24 7,306 -0.58(-4.18%)
Jan 16, 2009 13.81 13.81 13.75 13.81 3,019 -0.44(-3.10%)
Jan 15, 2009 14.09 14.26 13.92 14.26 6,045 +0.00(+0.00%)
Jan 14, 2009 14.57 14.57 13.92 14.26 16,329 -0.20(-1.41%)
Jan 13, 2009 14.58 14.58 14.38 14.46 5,892 +0.20(+1.43%)
Jan 12, 2009 14.53 14.53 14.26 14.26 5,412 -0.05(-0.33%)
Jan 09, 2009 14.62 14.86 13.75 14.30 18,434 -0.09(-0.61%)
Jan 08, 2009 14.23 14.93 13.90 14.39 39,032 +0.48(+3.41%)
Jan 07, 2009 14.76 14.76 13.67 13.92 2,504 -0.85(-5.75%)
Jan 06, 2009 13.91 14.76 13.91 14.76 5,745 +1.18(+8.70%)
Jan 05, 2009 13.48 13.58 13.45 13.58 888 +0.01(+0.05%)
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.