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 (%)
Apr 30, 2010 19.14 19.23 19.14 19.14 1,618 +0.06(+0.32%)
Apr 29, 2010 19.07 19.14 18.98 19.08 5,575 +0.10(+0.54%)
Apr 28, 2010 18.80 19.10 18.78 18.98 4,032 +0.20(+1.09%)
Apr 27, 2010 18.49 19.14 18.49 18.78 4,325 -0.15(-0.81%)
Apr 26, 2010 18.82 18.93 18.74 18.93 3,668 +0.34(+1.85%)
Apr 23, 2010 18.57 18.84 18.37 18.59 3,927 +0.18(+1.00%)
Apr 22, 2010 18.40 18.51 18.40 18.40 1,415 -0.17(-0.92%)
Apr 21, 2010 18.55 18.73 18.41 18.57 2,852 +0.17(+0.93%)
Apr 20, 2010 18.55 18.57 18.40 18.40 5,000 +0.09(+0.48%)
Apr 19, 2010 18.69 18.74 18.31 18.31 4,054 -0.12(-0.63%)
Apr 16, 2010 18.79 18.79 18.43 18.43 2,061 -0.65(-3.43%)
Apr 15, 2010 18.42 19.25 18.42 19.08 1,393 +0.00(+0.00%)
Apr 14, 2010 19.08 19.08 19.08 19.08 1,320 +0.12(+0.65%)
Apr 13, 2010 18.78 19.08 18.74 18.96 1,467 -0.15(-0.78%)
Apr 12, 2010 18.76 19.26 18.71 19.11 3,740 -0.13(-0.67%)
Apr 09, 2010 19.18 19.25 18.65 19.24 15,663 +0.16(+0.82%)
Apr 08, 2010 18.70 19.08 18.70 19.08 5,795 +0.33(+1.74%)
Apr 07, 2010 18.79 18.79 18.57 18.76 1,564 -0.01(-0.07%)
Apr 06, 2010 18.04 19.07 18.04 18.77 20,241 +0.85(+4.71%)
Apr 05, 2010 17.75 18.11 17.45 17.92 5,151 +0.37(+2.14%)
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.