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, 2014 51.44 52.93 51.44 52.93 1,471 +1.07(+2.07%)
Mar 28, 2014 51.85 51.85 51.85 51.85 328 +0.38(+0.73%)
Mar 27, 2014 51.81 52.54 51.05 51.48 1,845 -0.13(-0.25%)
Mar 26, 2014 51.61 51.61 51.61 51.61 369 -1.96(-3.65%)
Mar 25, 2014 52.61 53.70 52.61 53.56 913 +1.36(+2.60%)
Mar 24, 2014 54.12 54.12 52.21 52.21 1,582 -1.64(-3.05%)
Mar 21, 2014 53.35 54.11 51.89 53.85 5,909 +1.10(+2.09%)
Mar 18, 2014 52.74 52.74 52.74 52.74 0 -0.03(-0.06%)
Mar 17, 2014 52.77 52.77 52.77 52.77 268 +0.66(+1.27%)
Mar 14, 2014 51.86 52.11 51.86 52.11 362 -0.44(-0.83%)
Mar 11, 2014 52.89 52.55 52.55 52.55 393 -0.34(-0.65%)
Mar 10, 2014 52.89 52.89 52.89 52.89 275 +0.77(+1.48%)
Mar 07, 2014 53.31 53.31 51.53 52.12 2,639 -0.39(-0.74%)
Mar 06, 2014 52.55 52.55 52.47 52.51 1,588 -0.04(-0.07%)
Mar 05, 2014 51.79 52.55 51.79 52.55 1,752 +0.11(+0.20%)
Mar 04, 2014 52.55 52.55 52.44 52.44 539 +0.56(+1.09%)
Mar 03, 2014 49.93 52.50 49.93 51.88 3,613 -0.56(-1.07%)
Feb 28, 2014 52.55 52.55 51.79 52.44 2,492 +0.27(+0.53%)
Feb 27, 2014 51.74 52.17 51.74 52.17 2,316 +0.46(+0.88%)
Feb 26, 2014 51.33 51.71 51.33 51.71 1,403 +0.08(+0.15%)
Feb 25, 2014 51.64 51.64 51.64 51.64 435 +0.26(+0.50%)
Feb 24, 2014 51.41 51.79 51.18 51.38 3,774 -0.41(-0.79%)
Feb 21, 2014 51.41 51.79 51.41 51.79 1,076 +0.01(+0.01%)
Feb 20, 2014 50.11 51.79 50.11 51.78 6,898 +1.08(+2.13%)
Feb 19, 2014 50.68 50.70 50.65 50.70 1,088 +0.06(+0.12%)
Feb 18, 2014 51.03 51.31 50.64 50.64 1,261 -0.74(-1.44%)
Feb 14, 2014 51.00 51.38 51.38 51.38 2,757 +0.11(+0.21%)
Feb 13, 2014 50.35 51.40 50.35 51.27 7,443 +0.37(+0.73%)
Feb 12, 2014 49.89 51.05 49.89 50.90 2,720 +1.25(+2.53%)
Feb 11, 2014 49.88 50.29 49.64 49.64 8,851 -0.18(-0.37%)
Feb 10, 2014 50.09 50.81 49.83 49.83 9,434 -0.06(-0.12%)
Feb 07, 2014 51.57 51.57 49.69 49.88 11,020 -1.68(-3.26%)
Feb 06, 2014 51.03 51.57 50.98 51.57 2,389 +1.22(+2.42%)
Feb 05, 2014 51.67 51.79 49.66 50.35 3,306 -1.33(-2.58%)
Feb 04, 2014 51.68 51.68 51.68 51.68 367 +0.61(+1.19%)
Feb 03, 2014 51.19 51.19 51.07 51.07 649 -1.48(-2.81%)
Jan 31, 2014 51.39 53.31 51.39 52.55 1,009 +1.14(+2.22%)
Jan 30, 2014 51.39 51.41 51.39 51.41 676 +0.20(+0.39%)
Jan 29, 2014 50.72 51.41 50.72 51.21 7,062 +0.02(+0.04%)
Jan 28, 2014 51.48 51.64 51.19 51.19 948 -0.20(-0.39%)
Jan 27, 2014 51.39 51.39 51.39 51.39 282 +0.17(+0.33%)
Jan 24, 2014 50.72 51.22 50.72 51.22 4,329 +0.18(+0.36%)
Jan 23, 2014 51.03 51.10 50.89 51.03 1,743 +0.36(+0.71%)
Jan 22, 2014 51.50 51.50 50.68 50.68 455 +0.00(+0.00%)
Jan 17, 2014 50.68 50.68 50.68 50.68 2 +0.03(+0.06%)
Jan 16, 2014 50.35 50.65 50.35 50.65 756 +0.27(+0.53%)
Jan 15, 2014 50.94 51.04 50.00 50.38 4,975 -0.52(-1.03%)
Jan 14, 2014 50.35 50.90 49.78 50.90 656 +0.26(+0.51%)
Jan 13, 2014 50.65 50.65 50.65 50.65 261 +0.36(+0.71%)
Jan 10, 2014 50.29 50.29 50.29 50.29 296 -0.20(-0.39%)
Jan 09, 2014 50.57 50.64 50.49 50.49 2,025 +0.22(+0.44%)
Jan 08, 2014 49.88 50.27 49.88 50.27 3,555 +0.38(+0.76%)
Jan 07, 2014 49.63 49.94 49.62 49.88 3,990 +0.23(+0.46%)
Jan 06, 2014 50.49 50.49 48.89 49.66 15,655 -0.84(-1.66%)
Jan 03, 2014 50.50 50.50 50.43 50.49 1,302 +0.07(+0.14%)
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.