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, 2013 45.62 45.85 45.59 45.85 0 -0.15(-0.32%)
Apr 29, 2013 46.06 46.06 46.00 46.00 403 -0.10(-0.23%)
Apr 26, 2013 46.07 46.15 46.11 46.11 7,989 -0.01(-0.03%)
Apr 25, 2013 46.08 46.15 45.96 46.12 3,050 +0.11(+0.24%)
Apr 24, 2013 45.20 46.10 45.20 46.01 0 +0.19(+0.41%)
Apr 23, 2013 45.99 45.99 45.38 45.82 6,606 +0.34(+0.75%)
Apr 22, 2013 46.15 46.15 45.47 45.48 3,466 -0.63(-1.37%)
Apr 19, 2013 45.43 46.11 45.43 46.11 1,477 +0.07(+0.16%)
Apr 18, 2013 45.73 46.04 45.73 46.04 671 +0.00(+0.00%)
Apr 17, 2013 46.08 46.08 46.00 46.04 2,015 +0.22(+0.49%)
Apr 16, 2013 44.67 46.14 44.67 45.82 3,358 +0.04(+0.08%)
Apr 15, 2013 45.78 45.78 45.78 45.78 134 +0.00(+0.00%)
Apr 12, 2013 45.65 45.78 45.65 45.78 1,746 -0.19(-0.40%)
Apr 11, 2013 45.89 46.00 45.82 45.96 4,696 +0.08(+0.18%)
Apr 10, 2013 45.04 45.89 45.04 45.88 7,322 +0.70(+1.55%)
Apr 09, 2013 45.32 45.33 44.64 45.18 2,418 -0.34(-0.74%)
Apr 08, 2013 45.92 45.92 45.52 45.52 403 +0.00(+0.00%)
Apr 05, 2013 45.09 45.85 45.09 45.52 806 +0.11(+0.25%)
Apr 04, 2013 45.03 45.41 44.85 45.41 2,611 +0.00(+0.00%)
Apr 03, 2013 45.69 45.78 45.03 45.41 9,072 -0.39(-0.86%)
Apr 01, 2013 45.80 45.80 45.80 45.80 0 +0.02(+0.05%)
Mar 28, 2013 45.59 45.81 45.59 45.78 1,229 -0.19(-0.40%)
Mar 27, 2013 45.76 45.96 45.76 45.96 2,625 +0.45(+0.98%)
Mar 26, 2013 45.52 45.52 45.52 45.52 134 +0.11(+0.25%)
Mar 25, 2013 45.36 45.41 45.12 45.41 806 +0.30(+0.66%)
Mar 22, 2013 45.11 45.11 45.11 45.11 396 +0.40(+0.90%)
Mar 21, 2013 45.18 45.85 44.71 44.71 2,397 -0.50(-1.10%)
Mar 20, 2013 45.38 45.40 44.07 45.21 5,375 +0.13(+0.30%)
Mar 19, 2013 45.97 45.97 44.96 45.07 4,429 -1.14(-2.47%)
Mar 15, 2013 45.91 46.21 46.21 46.21 537 +0.18(+0.38%)
Mar 14, 2013 45.93 46.04 45.89 46.04 1,508 +0.26(+0.57%)
Mar 13, 2013 45.64 45.92 43.58 45.78 3,784 -0.13(-0.29%)
Mar 12, 2013 45.86 46.11 45.83 45.91 1,093 +0.13(+0.29%)
Mar 11, 2013 45.59 45.82 45.59 45.78 3,050 -0.28(-0.61%)
Mar 08, 2013 45.78 46.11 45.78 46.06 1,094 +0.13(+0.28%)
Mar 07, 2013 45.94 45.94 45.78 45.94 403 +0.13(+0.29%)
Mar 06, 2013 45.81 45.81 45.76 45.80 3,492 +0.78(+1.74%)
Mar 05, 2013 45.82 46.15 45.02 45.02 3,022 -0.95(-2.06%)
Mar 04, 2013 45.96 46.15 45.96 45.96 1,153 +0.00(+0.00%)
Mar 01, 2013 44.71 45.96 44.71 45.96 6,124 +0.01(+0.02%)
Feb 28, 2013 45.67 46.15 44.86 45.96 5,076 -0.04(-0.10%)
Feb 27, 2013 45.74 46.65 45.74 46.00 3,089 -0.22(-0.48%)
Feb 26, 2013 46.52 46.52 46.23 46.23 2,418 -0.29(-0.62%)
Feb 25, 2013 46.50 46.52 46.23 46.52 2,423 -0.03(-0.06%)
Feb 22, 2013 46.44 46.81 46.44 46.55 806 -0.34(-0.73%)
Feb 21, 2013 46.89 46.89 46.89 46.89 134 -0.04(-0.10%)
Feb 20, 2013 46.23 47.52 44.74 46.93 12,778 +1.02(+2.22%)
Feb 19, 2013 47.08 47.08 45.91 45.91 2,756 -1.14(-2.42%)
Feb 15, 2013 46.53 47.08 46.49 47.05 2,666 +0.89(+1.94%)
Feb 14, 2013 46.18 46.77 46.11 46.16 5,096 +0.66(+1.46%)
Feb 13, 2013 45.83 46.45 45.09 45.49 7,243 -0.95(-2.05%)
Feb 12, 2013 45.82 46.45 45.82 46.45 1,175 +0.63(+1.37%)
Feb 11, 2013 45.82 46.14 45.82 45.82 768 +0.00(+0.00%)
Feb 07, 2013 43.98 45.82 45.82 45.82 2,300 +0.00(+0.00%)
Feb 06, 2013 43.31 49.14 43.31 45.82 8,519 +1.07(+2.39%)
Feb 04, 2013 44.67 44.75 44.64 44.75 1,838 +0.04(+0.08%)
Feb 01, 2013 44.71 44.71 44.71 44.71 541 +0.07(+0.17%)
Jan 31, 2013 44.65 44.71 43.75 44.64 4,736 -0.07(-0.17%)
Jan 30, 2013 44.39 44.71 44.39 44.71 2,644 +0.00(+0.00%)
Jan 29, 2013 44.71 44.71 43.53 44.71 5,987 +0.00(+0.00%)
Jan 28, 2013 44.71 44.71 44.71 44.71 1,989 +0.04(+0.10%)
Jan 25, 2013 44.63 44.71 44.63 44.67 811 +0.47(+1.07%)
Jan 24, 2013 44.56 44.56 43.21 44.19 2,154 -0.01(-0.03%)
Jan 23, 2013 44.70 44.70 43.56 44.21 3,518 -0.17(-0.38%)
Jan 22, 2013 44.07 44.67 44.07 44.38 1,928 +0.09(+0.20%)
Jan 18, 2013 44.08 44.71 44.06 44.29 1,548 +0.28(+0.64%)
Jan 17, 2013 44.33 44.33 44.01 44.01 541 +0.01(+0.03%)
Jan 16, 2013 43.99 43.99 43.99 43.99 204 +0.02(+0.05%)
Jan 15, 2013 44.41 44.41 43.97 43.97 4,196 -0.63(-1.41%)
Jan 14, 2013 44.62 44.73 44.24 44.60 4,902 +0.26(+0.58%)
Jan 11, 2013 44.08 45.19 44.08 44.34 9,672 +0.58(+1.32%)
Jan 10, 2013 44.18 44.34 43.60 43.76 3,653 +0.10(+0.22%)
Jan 09, 2013 44.16 44.41 43.67 43.67 14,281 -0.23(-0.52%)
Jan 08, 2013 44.32 44.33 42.72 43.90 4,235 +0.07(+0.17%)
Jan 07, 2013 42.88 43.82 42.88 43.82 7,170 +1.17(+2.76%)
Jan 04, 2013 42.57 44.02 42.57 42.65 6,303 -0.33(-0.76%)
Jan 03, 2013 42.30 43.70 42.30 42.97 2,109 +0.51(+1.21%)
Jan 02, 2013 42.01 42.49 41.50 42.46 3,179 +1.31(+3.19%)
Dec 31, 2012 40.89 41.75 40.87 41.15 2,571 +0.25(+0.61%)
Dec 28, 2012 40.44 41.19 40.44 40.90 3,382 +0.04(+0.09%)
Dec 27, 2012 40.65 41.20 40.65 40.86 2,469 -0.16(-0.38%)
Dec 26, 2012 38.99 41.01 38.99 41.01 1,305 +0.01(+0.02%)
Dec 24, 2012 40.74 41.01 39.51 41.01 2,029 -0.01(-0.02%)
Dec 21, 2012 39.91 41.01 39.91 41.01 5,439 +0.37(+0.91%)
Dec 20, 2012 39.91 40.66 39.17 40.65 6,959 +0.52(+1.29%)
Dec 19, 2012 40.29 40.31 40.13 40.13 4,979 -0.50(-1.22%)
Dec 18, 2012 40.28 40.63 40.25 40.62 7,882 +0.35(+0.86%)
Dec 17, 2012 41.07 41.07 40.28 40.28 9,547 -0.21(-0.51%)
Dec 14, 2012 40.62 40.64 40.24 40.48 2,101 -0.16(-0.40%)
Dec 13, 2012 40.68 40.72 40.25 40.65 3,484 -0.09(-0.22%)
Dec 12, 2012 40.59 40.73 40.59 40.73 9,269 +0.44(+1.08%)
Dec 11, 2012 39.91 40.94 39.91 40.30 11,022 +0.39(+0.98%)
Dec 10, 2012 38.98 39.91 38.98 39.91 5,711 +1.26(+3.25%)
Dec 07, 2012 38.65 38.65 38.65 38.65 270 -0.33(-0.85%)
Dec 06, 2012 38.61 38.98 38.61 38.98 541 +0.29(+0.74%)
Dec 05, 2012 38.95 38.95 38.70 38.70 372 +0.01(+0.02%)
Dec 03, 2012 38.78 38.69 38.69 38.69 4,194 -0.10(-0.26%)
Nov 30, 2012 38.79 38.79 38.78 38.79 1,014 -0.05(-0.13%)
Nov 29, 2012 38.95 39.13 38.59 38.84 2,492 +0.13(+0.32%)
Nov 28, 2012 38.69 39.09 38.69 38.72 12,373 +0.07(+0.17%)
Nov 27, 2012 39.09 39.13 38.61 38.65 9,878 -0.44(-1.13%)
Nov 26, 2012 38.64 39.09 38.64 39.09 3,765 -0.03(-0.08%)
Nov 23, 2012 38.80 39.12 38.62 39.12 2,473 +0.50(+1.30%)
Nov 21, 2012 39.34 39.34 38.62 38.62 2,976 -0.34(-0.87%)
Nov 20, 2012 38.96 38.96 38.96 38.96 710 +0.30(+0.76%)
Nov 16, 2012 38.87 38.66 38.66 38.66 2,300 +0.09(+0.23%)
Nov 15, 2012 39.65 39.65 38.58 38.58 3,293 -0.18(-0.48%)
Nov 12, 2012 38.17 38.76 38.76 38.76 4,776 -0.18(-0.47%)
Nov 09, 2012 38.51 38.94 38.51 38.94 1,794 +0.21(+0.53%)
Nov 08, 2012 38.37 39.20 38.37 38.74 5,689 -0.36(-0.92%)
Nov 07, 2012 38.43 39.10 37.82 39.10 1,774 +0.26(+0.68%)
Nov 06, 2012 38.83 38.83 38.83 38.83 272 +0.00(+0.00%)
Nov 05, 2012 38.86 38.86 38.83 38.83 2,183 +0.00(+0.00%)
Nov 02, 2012 38.94 38.94 38.83 38.83 2,790 -0.67(-1.69%)
Nov 01, 2012 38.86 39.50 38.12 39.50 9,449 +0.67(+1.72%)
Oct 31, 2012 38.72 38.83 38.67 38.83 7,009 +0.08(+0.21%)
Oct 26, 2012 38.39 38.75 38.75 38.75 3,821 +0.29(+0.74%)
Oct 25, 2012 38.28 38.50 37.88 38.47 1,160 +0.37(+0.96%)
Oct 24, 2012 38.10 38.10 37.74 38.10 5,800 +0.01(+0.04%)
Oct 23, 2012 38.69 38.69 38.06 38.09 5,156 -1.69(-4.24%)
Oct 19, 2012 38.53 40.29 38.17 39.77 7,506 +0.97(+2.51%)
Oct 18, 2012 38.15 38.87 38.15 38.80 3,482 +0.33(+0.86%)
Oct 17, 2012 39.32 39.32 38.10 38.47 14,406 -0.89(-2.27%)
Oct 16, 2012 38.78 39.36 38.78 39.36 842 +0.53(+1.36%)
Oct 15, 2012 38.45 38.83 38.12 38.83 4,866 +0.73(+1.92%)
Oct 12, 2012 38.36 38.36 38.10 38.10 16,523 -0.15(-0.38%)
Oct 11, 2012 38.25 38.25 38.25 38.25 136 -0.95(-2.43%)
Oct 09, 2012 39.20 39.20 39.20 39.20 2,183 -0.53(-1.33%)
Oct 08, 2012 38.91 39.85 38.14 39.73 4,967 +0.54(+1.38%)
Oct 05, 2012 38.54 39.20 38.54 39.19 2,186 +0.37(+0.94%)
Oct 04, 2012 38.25 38.82 38.25 38.82 1,226 +0.55(+1.44%)
Oct 03, 2012 37.74 38.27 37.55 38.27 3,220 +0.17(+0.44%)
Oct 02, 2012 38.83 38.83 38.10 38.10 6,482 -0.48(-1.25%)
Oct 01, 2012 38.59 38.59 38.59 38.59 545 +0.37(+0.98%)
Sep 28, 2012 38.38 38.38 38.20 38.21 614 -0.51(-1.32%)
Sep 27, 2012 38.65 38.91 38.65 38.72 791 +0.51(+1.32%)
Sep 26, 2012 38.15 38.47 38.15 38.22 1,705 -0.59(-1.53%)
Sep 25, 2012 39.02 39.20 38.17 38.81 8,139 -0.39(-0.99%)
Sep 24, 2012 39.20 39.20 39.19 39.20 818 -0.36(-0.91%)
Sep 19, 2012 39.34 39.56 39.56 39.56 955 +0.73(+1.87%)
Sep 18, 2012 38.83 40.29 38.83 38.83 1,801 -0.89(-2.25%)
Sep 14, 2012 40.16 39.73 39.73 39.73 3,138 -0.57(-1.42%)
Sep 13, 2012 40.30 40.30 40.30 40.30 885 +0.66(+1.66%)
Sep 12, 2012 39.94 40.01 38.88 39.64 1,983 -0.43(-1.07%)
Sep 11, 2012 40.28 40.30 40.01 40.07 1,641 -0.39(-0.97%)
Sep 10, 2012 40.31 40.66 39.94 40.46 1,201 -0.18(-0.45%)
Sep 07, 2012 40.48 41.06 40.48 40.64 7,369 +0.16(+0.40%)
Sep 06, 2012 39.55 41.03 39.55 40.48 8,218 +0.92(+2.33%)
Sep 04, 2012 37.89 39.56 39.56 39.56 4,776 +0.65(+1.68%)
Aug 30, 2012 38.91 38.91 38.91 38.91 0 +0.22(+0.57%)
Aug 24, 2012 38.69 38.69 38.69 38.69 963 +0.36(+0.93%)
Aug 23, 2012 38.80 38.87 38.33 38.33 3,264 -0.89(-2.28%)
Aug 22, 2012 39.23 39.23 39.23 39.23 697 -0.09(-0.22%)
Aug 21, 2012 39.10 39.33 39.10 39.31 550 +0.22(+0.55%)
Aug 20, 2012 39.16 39.16 39.09 39.09 794 -0.36(-0.90%)
Aug 17, 2012 39.39 39.45 39.10 39.45 2,339 +0.36(+0.91%)
Aug 16, 2012 38.90 39.60 38.90 39.09 1,988 -0.20(-0.52%)
Aug 15, 2012 39.38 40.16 36.84 39.30 5,230 -0.86(-2.15%)
Aug 14, 2012 40.32 40.32 39.96 40.16 1,637 +0.86(+2.20%)
Aug 13, 2012 39.34 40.32 39.04 39.30 6,219 -0.51(-1.28%)
Aug 10, 2012 39.97 39.97 39.81 39.81 2,305 -0.54(-1.33%)
Aug 09, 2012 39.23 40.34 39.07 40.34 4,784 -0.80(-1.94%)
Aug 08, 2012 41.14 41.14 41.14 41.14 137 +0.72(+1.78%)
Aug 07, 2012 40.71 40.71 40.42 40.42 1,559 +0.07(+0.18%)
Aug 06, 2012 40.56 40.56 40.32 40.35 1,008 -0.07(-0.16%)
Aug 03, 2012 39.96 41.51 39.96 40.42 6,076 +0.64(+1.61%)
Jul 31, 2012 39.96 39.78 39.78 39.78 2,202 -0.20(-0.49%)
Jul 27, 2012 39.61 39.97 39.97 39.97 2,202 +0.49(+1.23%)
Jul 26, 2012 38.83 39.49 38.83 39.49 3,290 +0.07(+0.18%)
Jul 25, 2012 39.49 39.49 39.34 39.41 3,028 +0.87(+2.26%)
Jul 24, 2012 39.45 39.47 38.54 38.54 688 -0.90(-2.28%)
Jul 23, 2012 39.45 39.47 39.44 39.44 5,537 -0.14(-0.35%)
Jul 20, 2012 39.58 39.58 39.58 39.58 1,954 -0.74(-1.84%)
Jul 19, 2012 39.94 40.32 39.45 40.32 3,931 +0.88(+2.23%)
Jul 18, 2012 40.32 40.32 39.44 39.44 688 -0.47(-1.18%)
Jul 17, 2012 39.92 40.21 39.27 39.92 1,376 -0.07(-0.17%)
Jul 16, 2012 39.68 40.69 39.68 39.98 1,848 +0.46(+1.16%)
Jul 13, 2012 40.03 40.03 39.52 39.52 1,592 -0.12(-0.31%)
Jul 12, 2012 40.23 40.23 38.98 39.65 3,836 -0.39(-0.96%)
Jul 11, 2012 39.97 40.29 39.97 40.03 1,651 -0.41(-1.02%)
Jul 10, 2012 40.64 40.64 40.45 40.45 275 +0.43(+1.07%)
Jul 09, 2012 39.96 41.19 39.96 40.02 1,676 -0.31(-0.76%)
Jul 06, 2012 40.18 40.64 39.96 40.32 2,236 -0.33(-0.82%)
Jul 05, 2012 40.66 40.69 40.65 40.66 3,950 +1.24(+3.15%)
Jul 03, 2012 39.04 40.65 39.04 39.41 2,641 +0.00(+0.00%)
Jul 02, 2012 40.14 40.65 38.59 39.41 1,635 -0.60(-1.49%)
Jun 29, 2012 41.75 41.75 37.98 40.01 3,663 -0.78(-1.92%)
Jun 28, 2012 41.12 41.41 40.18 40.79 3,738 +0.11(+0.27%)
Jun 27, 2012 41.09 41.33 40.69 40.69 2,550 -0.62(-1.50%)
Jun 26, 2012 41.31 42.50 40.77 41.30 4,659 +0.07(+0.18%)
Jun 25, 2012 42.57 42.57 41.07 41.23 6,890 -1.63(-3.81%)
Jun 22, 2012 42.12 42.92 42.12 42.87 3,785 +1.34(+3.24%)
Jun 21, 2012 42.53 42.53 41.49 41.52 3,198 -0.29(-0.70%)
Jun 20, 2012 42.02 43.87 41.78 41.81 6,400 +1.24(+3.04%)
Jun 19, 2012 39.15 40.69 39.15 40.58 3,317 +1.18(+3.01%)
Jun 18, 2012 39.23 39.39 38.29 39.39 3,452 +0.14(+0.35%)
Jun 15, 2012 38.90 41.77 38.89 39.25 3,655 +0.01(+0.04%)
Jun 14, 2012 38.55 39.24 38.25 39.24 10,598 +0.01(+0.02%)
Jun 13, 2012 39.05 39.23 39.05 39.23 2,587 +0.33(+0.84%)
Jun 12, 2012 36.75 38.91 36.75 38.91 13,634 +1.79(+4.81%)
Jun 11, 2012 37.26 38.69 36.74 37.12 13,008 +0.00(+0.00%)
Jun 08, 2012 36.32 37.37 35.88 37.12 8,966 +0.78(+2.14%)
Jun 07, 2012 36.20 37.46 36.20 36.34 3,318 +0.32(+0.88%)
Jun 06, 2012 35.81 36.38 35.69 36.02 6,551 +0.36(+1.01%)
Jun 05, 2012 34.98 35.92 34.98 35.66 9,937 +0.65(+1.85%)
Jun 04, 2012 34.87 35.48 33.98 35.02 3,192 +0.25(+0.73%)
Jun 01, 2012 34.58 35.30 34.58 34.76 7,540 -0.22(-0.62%)
May 31, 2012 34.58 35.23 34.51 34.98 4,510 +0.40(+1.15%)
May 30, 2012 34.55 34.92 34.37 34.58 5,690 -0.68(-1.94%)
May 29, 2012 33.75 35.43 33.75 35.27 15,180 +1.78(+5.31%)
May 25, 2012 33.02 34.14 33.02 33.49 17,117 +0.53(+1.60%)
May 24, 2012 32.96 34.11 32.01 32.96 9,774 +0.13(+0.39%)
May 23, 2012 31.70 33.01 31.46 32.83 19,263 +0.95(+2.98%)
May 22, 2012 32.21 32.21 31.70 31.88 5,750 -0.18(-0.56%)
May 21, 2012 32.07 32.13 32.06 32.06 2,757 -0.04(-0.11%)
May 18, 2012 32.13 33.07 32.08 32.10 4,163 -0.97(-2.94%)
May 17, 2012 32.25 34.32 32.06 33.07 3,746 +0.83(+2.57%)
May 16, 2012 32.86 32.86 32.24 32.24 624 -0.54(-1.65%)
May 15, 2012 32.17 32.95 32.17 32.78 4,018 +0.72(+2.25%)
May 14, 2012 32.19 32.19 32.06 32.06 12,262 -0.36(-1.11%)
May 11, 2012 32.14 32.42 32.14 32.42 1,387 +0.35(+1.08%)
May 10, 2012 32.13 32.28 32.08 32.08 1,665 -0.35(-1.07%)
May 09, 2012 32.03 32.42 31.96 32.42 4,126 +0.34(+1.06%)
May 08, 2012 32.42 32.42 31.72 32.08 2,878 -0.70(-2.13%)
May 07, 2012 32.39 32.78 32.39 32.78 6,118 +0.48(+1.47%)
May 04, 2012 31.32 32.46 31.20 32.31 14,804 +0.30(+0.95%)
May 03, 2012 31.21 32.00 31.21 32.00 567 +0.63(+2.00%)
May 02, 2012 31.84 31.84 31.38 31.38 555 -0.68(-2.13%)
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.