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 28, 2013 45.59 45.81 45.59 45.78 1,229 -0.19(-0.40%)
Mar 27, 2013 45.76 45.96 45.76 45.96 2,625 +0.45(+0.98%)
Mar 26, 2013 45.52 45.52 45.52 45.52 134 +0.11(+0.25%)
Mar 25, 2013 45.36 45.41 45.12 45.41 806 +0.30(+0.66%)
Mar 22, 2013 45.11 45.11 45.11 45.11 396 +0.40(+0.90%)
Mar 21, 2013 45.18 45.85 44.71 44.71 2,397 -0.50(-1.10%)
Mar 20, 2013 45.38 45.40 44.07 45.21 5,375 +0.13(+0.30%)
Mar 19, 2013 45.97 45.97 44.96 45.07 4,429 -1.14(-2.47%)
Mar 15, 2013 45.91 46.21 46.21 46.21 537 +0.18(+0.38%)
Mar 14, 2013 45.93 46.04 45.89 46.04 1,508 +0.26(+0.57%)
Mar 13, 2013 45.64 45.92 43.58 45.78 3,784 -0.13(-0.29%)
Mar 12, 2013 45.86 46.11 45.83 45.91 1,093 +0.13(+0.29%)
Mar 11, 2013 45.59 45.82 45.59 45.78 3,050 -0.28(-0.61%)
Mar 08, 2013 45.78 46.11 45.78 46.06 1,094 +0.13(+0.28%)
Mar 07, 2013 45.94 45.94 45.78 45.94 403 +0.13(+0.29%)
Mar 06, 2013 45.81 45.81 45.76 45.80 3,492 +0.78(+1.74%)
Mar 05, 2013 45.82 46.15 45.02 45.02 3,022 -0.95(-2.06%)
Mar 04, 2013 45.96 46.15 45.96 45.96 1,153 +0.00(+0.00%)
Mar 01, 2013 44.71 45.96 44.71 45.96 6,124 +0.01(+0.02%)
Feb 28, 2013 45.67 46.15 44.86 45.96 5,076 -0.04(-0.10%)
Feb 27, 2013 45.74 46.65 45.74 46.00 3,089 -0.22(-0.48%)
Feb 26, 2013 46.52 46.52 46.23 46.23 2,418 -0.29(-0.62%)
Feb 25, 2013 46.50 46.52 46.23 46.52 2,423 -0.03(-0.06%)
Feb 22, 2013 46.44 46.81 46.44 46.55 806 -0.34(-0.73%)
Feb 21, 2013 46.89 46.89 46.89 46.89 134 -0.04(-0.10%)
Feb 20, 2013 46.23 47.52 44.74 46.93 12,778 +1.02(+2.22%)
Feb 19, 2013 47.08 47.08 45.91 45.91 2,756 -1.14(-2.42%)
Feb 15, 2013 46.53 47.08 46.49 47.05 2,666 +0.89(+1.94%)
Feb 14, 2013 46.18 46.77 46.11 46.16 5,096 +0.66(+1.46%)
Feb 13, 2013 45.83 46.45 45.09 45.49 7,243 -0.95(-2.05%)
Feb 12, 2013 45.82 46.45 45.82 46.45 1,175 +0.63(+1.37%)
Feb 11, 2013 45.82 46.14 45.82 45.82 768 +0.00(+0.00%)
Feb 07, 2013 43.98 45.82 45.82 45.82 2,300 +0.00(+0.00%)
Feb 06, 2013 43.31 49.14 43.31 45.82 8,519 +1.07(+2.39%)
Feb 04, 2013 44.67 44.75 44.64 44.75 1,838 +0.04(+0.08%)
Feb 01, 2013 44.71 44.71 44.71 44.71 541 +0.07(+0.17%)
Jan 31, 2013 44.65 44.71 43.75 44.64 4,736 -0.07(-0.17%)
Jan 30, 2013 44.39 44.71 44.39 44.71 2,644 +0.00(+0.00%)
Jan 29, 2013 44.71 44.71 43.53 44.71 5,987 +0.00(+0.00%)
Jan 28, 2013 44.71 44.71 44.71 44.71 1,989 +0.04(+0.10%)
Jan 25, 2013 44.63 44.71 44.63 44.67 811 +0.47(+1.07%)
Jan 24, 2013 44.56 44.56 43.21 44.19 2,154 -0.01(-0.03%)
Jan 23, 2013 44.70 44.70 43.56 44.21 3,518 -0.17(-0.38%)
Jan 22, 2013 44.07 44.67 44.07 44.38 1,928 +0.09(+0.20%)
Jan 18, 2013 44.08 44.71 44.06 44.29 1,548 +0.28(+0.64%)
Jan 17, 2013 44.33 44.33 44.01 44.01 541 +0.01(+0.03%)
Jan 16, 2013 43.99 43.99 43.99 43.99 204 +0.02(+0.05%)
Jan 15, 2013 44.41 44.41 43.97 43.97 4,196 -0.63(-1.41%)
Jan 14, 2013 44.62 44.73 44.24 44.60 4,902 +0.26(+0.58%)
Jan 11, 2013 44.08 45.19 44.08 44.34 9,672 +0.58(+1.32%)
Jan 10, 2013 44.18 44.34 43.60 43.76 3,653 +0.10(+0.22%)
Jan 09, 2013 44.16 44.41 43.67 43.67 14,281 -0.23(-0.52%)
Jan 08, 2013 44.32 44.33 42.72 43.90 4,235 +0.07(+0.17%)
Jan 07, 2013 42.88 43.82 42.88 43.82 7,170 +1.17(+2.76%)
Jan 04, 2013 42.57 44.02 42.57 42.65 6,303 -0.33(-0.76%)
Jan 03, 2013 42.30 43.70 42.30 42.97 2,109 +0.51(+1.21%)
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.