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, 2020 84.00 84.00 84.00 84.00 1,326 +3.00(+3.70%)
Mar 30, 2020 80.00 81.64 79.65 81.00 9,623 +1.00(+1.25%)
Mar 27, 2020 76.08 82.00 76.08 80.00 19,300 +0.00(+0.00%)
Mar 26, 2020 77.90 80.01 77.90 80.00 18,200 +1.40(+1.78%)
Mar 25, 2020 75.66 80.00 75.66 78.60 7,658 -0.32(-0.40%)
Mar 24, 2020 78.00 78.92 78.00 78.92 6,506 +5.92(+8.11%)
Mar 23, 2020 78.00 78.00 71.97 73.00 2,493 -5.00(-6.41%)
Mar 20, 2020 80.05 81.01 76.50 78.00 7,600 -1.95(-2.44%)
Mar 19, 2020 77.00 79.95 77.00 79.95 5,265 +1.95(+2.50%)
Mar 18, 2020 76.05 78.00 75.00 78.00 3,098 -9.87(-11.23%)
Mar 17, 2020 84.03 87.87 80.00 87.87 6,242 +1.89(+2.20%)
Mar 16, 2020 91.13 91.32 83.01 85.98 5,061 -10.27(-10.67%)
Mar 13, 2020 87.59 96.72 87.59 96.25 7,500 +9.25(+10.64%)
Mar 12, 2020 71.30 91.23 71.30 87.00 9,530 -10.80(-11.04%)
Mar 11, 2020 99.67 99.74 97.80 97.80 2,409 -6.47(-6.20%)
Mar 10, 2020 103.47 104.36 101.00 104.27 1,315 +2.68(+2.64%)
Mar 09, 2020 99.08 101.59 99.08 101.59 777 -3.41(-3.25%)
Mar 06, 2020 106.05 106.05 105.00 105.00 4,500 -3.28(-3.03%)
Mar 05, 2020 108.20 108.28 108.00 108.28 1,786 -2.92(-2.63%)
Mar 04, 2020 109.51 111.90 109.51 111.20 4,189 +1.38(+1.25%)
Mar 03, 2020 111.35 112.32 108.89 109.83 3,583 -0.23(-0.21%)
Mar 02, 2020 108.52 110.25 108.52 110.06 1,074 +1.54(+1.42%)
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%)
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.