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 29, 2016 56.77 57.98 56.77 57.98 777 +0.55(+0.95%)
Apr 28, 2016 57.86 58.15 57.44 57.44 1,188 +0.08(+0.15%)
Apr 27, 2016 56.14 57.35 56.14 57.35 2,467 +0.68(+1.19%)
Apr 26, 2016 55.59 57.34 55.59 56.68 5,945 +1.16(+2.09%)
Apr 25, 2016 55.35 56.33 55.10 55.52 4,282 +0.25(+0.45%)
Apr 22, 2016 55.59 55.59 54.26 55.26 3,982 -0.25(-0.45%)
Apr 21, 2016 54.68 55.52 54.68 55.52 602 -0.08(-0.15%)
Apr 20, 2016 54.35 55.60 53.85 55.60 8,722 +1.24(+2.29%)
Apr 19, 2016 53.43 55.10 53.43 54.35 7,293 -0.18(-0.32%)
Apr 18, 2016 53.68 54.60 53.49 54.53 17,364 +1.92(+3.65%)
Apr 15, 2016 52.93 52.93 52.46 52.61 1,827 -0.38(-0.72%)
Apr 14, 2016 52.44 52.99 51.27 52.99 999 +0.40(+0.76%)
Apr 13, 2016 52.76 52.76 50.93 52.59 3,515 -0.21(-0.40%)
Apr 12, 2016 52.38 53.21 52.38 52.80 4,112 -0.88(-1.64%)
Apr 11, 2016 51.88 53.68 50.18 53.68 16,397 +1.09(+2.07%)
Apr 08, 2016 51.16 52.59 51.16 52.59 7,418 +1.38(+2.69%)
Apr 07, 2016 48.34 52.26 48.24 51.22 17,088 +3.51(+7.35%)
Apr 06, 2016 47.71 47.71 47.71 47.71 718 -0.33(-0.69%)
Apr 05, 2016 48.93 48.97 47.99 48.04 3,651 -0.63(-1.30%)
Apr 04, 2016 48.64 48.68 48.64 48.68 858 -1.37(-2.74%)
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.