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, 2016 48.23 50.66 48.17 50.49 16,265 +3.87(+8.29%)
Mar 30, 2016 47.38 47.38 46.62 46.62 554 -0.34(-0.73%)
Mar 29, 2016 46.92 46.97 46.92 46.97 700 +0.01(+0.02%)
Mar 28, 2016 47.06 47.06 46.42 46.96 3,022 -0.96(-2.00%)
Mar 24, 2016 47.42 47.92 47.92 47.92 2,156 +0.39(+0.83%)
Mar 23, 2016 48.42 48.42 46.42 47.52 2,360 +0.69(+1.47%)
Mar 22, 2016 46.34 47.06 46.12 46.83 3,097 +0.03(+0.07%)
Mar 21, 2016 55.47 55.47 45.97 46.80 4,090 +0.67(+1.45%)
Mar 18, 2016 48.42 48.96 46.05 46.13 4,573 -2.29(-4.72%)
Mar 17, 2016 46.07 49.25 46.07 48.42 4,412 +2.50(+5.45%)
Mar 16, 2016 46.95 47.58 45.91 45.91 7,419 -1.67(-3.51%)
Mar 15, 2016 46.86 47.58 46.44 47.58 1,624 -0.12(-0.25%)
Mar 14, 2016 44.75 48.98 44.75 47.71 7,538 +2.39(+5.28%)
Mar 11, 2016 45.31 45.31 45.31 45.31 785 -1.05(-2.28%)
Mar 10, 2016 45.00 46.37 44.98 46.37 3,386 +1.38(+3.06%)
Mar 09, 2016 45.70 46.59 44.93 44.99 4,523 +0.44(+0.98%)
Mar 08, 2016 44.51 45.71 44.29 44.56 2,678 +0.64(+1.46%)
Mar 07, 2016 44.51 46.98 42.86 43.91 10,876 +0.68(+1.58%)
Mar 04, 2016 43.27 43.27 43.23 43.23 8,843 +0.37(+0.87%)
Mar 03, 2016 45.33 45.33 42.85 42.86 11,534 -0.08(-0.19%)
Mar 02, 2016 43.27 43.27 42.94 42.94 3,180 -0.40(-0.93%)
Mar 01, 2016 43.68 43.68 42.45 43.34 2,750 -0.18(-0.42%)
Feb 29, 2016 43.71 44.51 43.53 43.53 9,581 -0.57(-1.29%)
Feb 26, 2016 44.51 44.51 43.94 44.09 7,073 -0.72(-1.61%)
Feb 25, 2016 44.43 44.82 44.13 44.82 2,436 +0.67(+1.53%)
Feb 24, 2016 44.51 45.33 44.14 44.14 2,075 -0.31(-0.70%)
Feb 23, 2016 44.09 44.72 44.09 44.46 2,581 +0.36(+0.82%)
Feb 22, 2016 46.15 46.15 43.86 44.09 7,986 -2.13(-4.62%)
Feb 19, 2016 46.23 46.23 46.23 46.23 825 -0.62(-1.32%)
Feb 18, 2016 47.82 47.94 46.85 46.85 4,944 -1.04(-2.17%)
Feb 17, 2016 48.63 48.97 47.89 47.89 5,425 -1.55(-3.14%)
Feb 16, 2016 49.43 49.44 49.43 49.44 581 +0.64(+1.32%)
Feb 12, 2016 49.76 48.79 48.79 48.79 4,367 -3.03(-5.85%)
Feb 11, 2016 48.76 51.83 48.76 51.83 372 +3.42(+7.08%)
Feb 10, 2016 48.40 48.40 48.40 48.40 245 -1.88(-3.73%)
Feb 09, 2016 48.37 50.28 48.37 50.28 860 +1.90(+3.94%)
Feb 08, 2016 49.25 50.29 48.37 48.37 3,870 -1.92(-3.82%)
Feb 05, 2016 50.42 50.93 49.45 50.29 1,987 -1.36(-2.64%)
Feb 04, 2016 53.13 53.13 50.05 51.66 973 +1.13(+2.24%)
Feb 03, 2016 50.28 50.52 50.28 50.52 496 +0.25(+0.49%)
Feb 01, 2016 49.46 50.28 50.28 50.28 8 -1.44(-2.79%)
Jan 29, 2016 49.90 51.72 49.90 51.72 863 +0.63(+1.24%)
Jan 28, 2016 51.47 51.47 51.09 51.09 1,265 -0.76(-1.46%)
Jan 27, 2016 49.33 51.84 49.33 51.84 2,256 +2.54(+5.15%)
Jan 26, 2016 49.66 50.03 49.25 49.30 1,562 -0.59(-1.17%)
Jan 25, 2016 49.78 49.89 49.25 49.89 1,699 -0.28(-0.57%)
Jan 22, 2016 51.30 51.30 50.17 50.17 573 -0.38(-0.74%)
Jan 20, 2016 50.56 50.55 50.55 50.55 366 -1.23(-2.37%)
Jan 19, 2016 54.40 54.56 50.45 51.78 3,750 -2.01(-3.74%)
Jan 15, 2016 50.40 53.79 53.79 53.79 5,217 +0.63(+1.18%)
Jan 13, 2016 54.08 53.16 53.16 53.16 123 -0.05(-0.09%)
Jan 12, 2016 54.48 54.48 53.16 53.21 485 -1.18(-2.17%)
Jan 11, 2016 56.66 56.68 54.39 54.39 681 +1.19(+2.23%)
Jan 08, 2016 54.40 54.48 53.20 53.20 2,050 -0.49(-0.92%)
Jan 07, 2016 53.57 54.72 53.57 53.70 1,699 +0.54(+1.01%)
Jan 06, 2016 52.74 54.11 52.74 53.16 2,808 +0.21(+0.40%)
Jan 05, 2016 52.95 52.95 52.95 52.95 150 +0.34(+0.64%)
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.