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, 2015 53.15 53.15 51.09 51.09 990 +0.00(+0.00%)
Apr 29, 2015 51.29 51.87 50.87 51.09 1,717 +0.36(+0.71%)
Apr 28, 2015 50.73 50.73 50.73 50.73 231 -1.09(-2.11%)
Apr 27, 2015 54.48 54.48 50.29 51.83 3,235 -1.50(-2.81%)
Apr 24, 2015 53.33 53.33 53.33 53.33 255 +1.04(+1.98%)
Apr 23, 2015 52.11 52.29 52.09 52.29 1,585 +0.40(+0.77%)
Apr 22, 2015 51.89 54.33 51.89 51.89 2,393 +0.00(+0.00%)
Apr 21, 2015 50.97 51.89 50.97 51.89 3,627 +1.20(+2.36%)
Apr 20, 2015 51.00 51.00 50.69 50.69 253 +0.60(+1.20%)
Apr 15, 2015 50.09 50.09 50.09 50.09 1 -0.38(-0.74%)
Apr 14, 2015 50.93 50.93 50.45 50.47 754 -0.02(-0.05%)
Apr 13, 2015 50.56 50.56 49.89 50.49 1,000 -0.06(-0.13%)
Apr 10, 2015 50.69 50.69 50.56 50.56 621 -0.13(-0.25%)
Apr 09, 2015 50.29 50.68 50.29 50.68 2,442 +0.59(+1.18%)
Apr 08, 2015 50.69 50.69 50.09 50.09 1,503 -0.38(-0.76%)
Apr 07, 2015 50.45 50.48 50.29 50.48 4,013 +0.18(+0.36%)
Apr 06, 2015 50.29 50.29 50.29 50.29 714 +0.40(+0.80%)
Apr 02, 2015 49.89 49.89 49.89 49.89 125 -0.77(-1.51%)
Mar 31, 2015 50.66 50.66 50.66 50.66 172 +0.89(+1.80%)
Mar 27, 2015 49.70 49.77 49.77 49.77 3,883 -0.13(-0.26%)
Mar 26, 2015 49.89 49.89 49.89 49.89 140 +0.02(+0.03%)
Mar 25, 2015 50.49 50.49 49.88 49.88 250 +0.42(+0.86%)
Mar 24, 2015 49.49 49.49 49.45 49.45 1,419 -0.05(-0.10%)
Mar 23, 2015 49.57 50.90 49.40 49.51 4,056 -0.23(-0.46%)
Mar 20, 2015 51.00 51.00 49.73 49.73 2,319 -0.56(-1.11%)
Mar 19, 2015 50.09 50.36 50.09 50.29 905 -0.18(-0.35%)
Mar 18, 2015 50.81 50.81 50.47 50.47 375 +0.02(+0.04%)
Mar 17, 2015 50.69 50.70 50.01 50.45 3,438 -0.45(-0.89%)
Mar 16, 2015 50.69 50.91 50.69 50.91 3,382 -0.08(-0.16%)
Mar 13, 2015 50.77 51.00 50.77 50.99 1,409 +1.01(+2.03%)
Mar 12, 2015 50.04 50.27 50.04 49.97 2,308 -0.02(-0.05%)
Mar 11, 2015 49.97 50.59 49.93 50.00 1,494 +0.06(+0.13%)
Mar 10, 2015 49.89 49.97 49.89 49.93 2,694 +0.04(+0.08%)
Mar 09, 2015 49.89 50.29 49.89 49.89 1,253 -0.16(-0.32%)
Mar 05, 2015 50.05 50.05 50.05 50.05 2,755 -0.08(-0.16%)
Mar 04, 2015 50.14 50.14 50.14 50.14 314 -0.64(-1.25%)
Mar 03, 2015 50.33 50.77 50.33 50.77 1,741 +0.40(+0.79%)
Mar 02, 2015 50.77 50.77 50.30 50.37 1,642 +0.20(+0.40%)
Feb 27, 2015 50.17 50.17 50.17 50.17 151 +0.44(+0.88%)
Feb 25, 2015 50.69 49.73 49.73 49.73 232 -1.05(-2.07%)
Feb 23, 2015 50.82 50.79 50.79 50.79 501 +0.51(+1.02%)
Feb 20, 2015 50.27 50.27 50.27 50.27 313 -0.73(-1.43%)
Feb 19, 2015 51.00 51.00 51.00 51.00 150 +0.67(+1.33%)
Feb 18, 2015 50.33 50.33 50.33 50.33 1,266 +0.44(+0.88%)
Feb 17, 2015 49.73 51.00 49.73 49.89 1,583 -0.40(-0.79%)
Feb 13, 2015 50.29 50.29 50.29 50.29 2,755 +0.60(+1.20%)
Feb 12, 2015 49.10 50.29 49.10 49.69 1,771 +0.24(+0.48%)
Feb 11, 2015 50.27 50.29 49.10 49.45 691 -0.32(-0.64%)
Feb 10, 2015 49.74 49.77 49.74 49.77 611 +0.00(+0.00%)
Feb 09, 2015 49.77 49.77 49.77 49.77 345 +0.99(+2.02%)
Feb 06, 2015 48.59 48.87 48.59 48.79 1,780 +0.55(+1.15%)
Feb 05, 2015 49.73 49.77 48.19 48.23 1,642 +0.28(+0.58%)
Feb 04, 2015 47.96 47.96 47.96 47.96 151 -1.77(-3.57%)
Feb 02, 2015 49.73 49.73 49.73 49.73 58 +0.35(+0.71%)
Jan 30, 2015 49.37 49.38 49.37 49.38 1,475 -0.61(-1.21%)
Jan 29, 2015 47.87 49.99 47.72 49.99 5,617 +2.27(+4.75%)
Jan 28, 2015 47.72 47.72 47.72 47.72 253 -0.87(-1.79%)
Jan 27, 2015 48.58 48.59 48.58 48.59 658 +0.39(+0.82%)
Jan 26, 2015 48.98 48.98 48.19 48.19 948 +0.32(+0.66%)
Jan 23, 2015 46.68 48.09 46.68 47.88 1,166 -0.32(-0.66%)
Jan 22, 2015 49.56 49.56 46.85 48.19 3,207 +0.32(+0.66%)
Jan 21, 2015 48.59 48.78 47.88 47.88 2,875 -0.37(-0.78%)
Jan 20, 2015 47.52 48.25 47.52 48.25 634 -0.57(-1.17%)
Jan 16, 2015 49.14 49.14 47.40 48.83 1,447 +2.21(+4.75%)
Jan 15, 2015 46.61 46.61 46.61 46.61 306 -0.79(-1.67%)
Jan 14, 2015 47.40 47.40 47.05 47.40 1,678 -0.45(-0.94%)
Jan 13, 2015 47.80 48.19 47.40 47.85 3,699 -1.25(-2.54%)
Jan 12, 2015 48.29 49.10 48.29 49.10 1,665 -0.75(-1.51%)
Jan 09, 2015 49.85 49.85 49.85 49.85 368 +2.25(+4.73%)
Jan 08, 2015 51.52 51.52 47.60 47.60 3,992 -1.78(-3.60%)
Jan 07, 2015 49.65 49.81 49.38 49.38 1,404 -0.62(-1.23%)
Jan 06, 2015 50.00 50.00 50.00 50.00 337 +0.22(+0.44%)
Jan 05, 2015 50.21 50.21 49.77 49.77 2,322 -0.57(-1.13%)
Jan 02, 2015 50.33 50.34 50.17 50.34 1,545 +0.07(+0.14%)
Dec 31, 2014 50.27 50.27 50.27 50.27 506 -0.74(-1.46%)
Dec 30, 2014 51.01 51.01 51.01 51.01 253 -0.50(-0.97%)
Dec 29, 2014 50.41 51.51 50.41 51.51 3,127 +2.25(+4.57%)
Dec 26, 2014 51.81 51.81 49.26 49.26 9,278 -2.57(-4.95%)
Dec 24, 2014 51.55 51.83 51.83 51.83 885 -0.32(-0.61%)
Dec 23, 2014 52.93 52.93 51.72 52.14 829 -0.78(-1.48%)
Dec 22, 2014 51.51 52.93 51.51 52.93 1,017 +1.22(+2.35%)
Dec 19, 2014 51.60 51.71 51.60 51.71 2,018 +0.11(+0.21%)
Dec 18, 2014 53.29 53.29 51.60 51.60 263 -0.55(-1.05%)
Dec 17, 2014 51.51 52.14 51.51 52.14 258 +0.55(+1.06%)
Dec 16, 2014 51.60 51.60 51.60 51.60 129 -0.54(-1.03%)
Dec 15, 2014 51.55 53.33 51.55 52.14 511 +0.11(+0.21%)
Dec 12, 2014 52.14 52.53 51.51 52.03 14,462 +0.39(+0.75%)
Dec 11, 2014 51.92 52.54 51.64 51.64 2,580 -0.88(-1.68%)
Dec 10, 2014 51.73 53.01 51.73 52.52 759 -0.46(-0.86%)
Dec 09, 2014 52.85 52.98 52.55 52.98 620 +0.80(+1.53%)
Dec 08, 2014 52.14 53.07 52.14 52.18 1,564 +0.58(+1.13%)
Dec 05, 2014 51.59 52.07 51.58 51.60 784 +0.02(+0.04%)
Dec 04, 2014 51.51 52.06 51.51 51.58 1,560 -0.75(-1.43%)
Dec 03, 2014 52.82 52.82 52.32 52.33 1,784 +0.10(+0.20%)
Dec 02, 2014 52.22 52.22 52.22 52.22 288 +0.62(+1.21%)
Nov 28, 2014 53.01 51.60 51.60 51.60 234 -0.71(-1.36%)
Nov 26, 2014 51.75 52.31 52.31 52.31 8,480 +0.69(+1.33%)
Nov 25, 2014 51.75 52.27 51.52 51.62 1,509 -0.13(-0.26%)
Nov 24, 2014 51.99 51.99 51.76 51.76 510 +0.01(+0.02%)
Nov 21, 2014 51.73 51.99 51.51 51.75 3,532 -0.09(-0.17%)
Nov 20, 2014 52.45 52.54 51.84 51.84 506 +0.09(+0.17%)
Nov 19, 2014 51.63 52.50 51.63 51.75 1,145 -0.25(-0.49%)
Nov 17, 2014 51.99 52.00 52.00 52.00 174 -0.03(-0.06%)
Nov 14, 2014 52.05 52.81 51.91 52.03 2,969 -0.23(-0.43%)
Nov 13, 2014 51.83 52.42 51.68 52.26 2,538 -0.45(-0.85%)
Nov 12, 2014 51.63 52.71 51.63 52.71 384 +0.29(+0.56%)
Nov 11, 2014 52.42 52.42 52.42 52.42 214 -0.78(-1.47%)
Nov 07, 2014 53.20 53.20 53.20 53.20 255 +0.04(+0.07%)
Nov 05, 2014 53.16 53.16 53.16 53.16 102 +0.02(+0.04%)
Nov 04, 2014 51.65 53.39 51.64 53.14 1,149 +0.72(+1.37%)
Nov 03, 2014 52.42 52.42 52.42 52.42 290 +0.78(+1.52%)
Oct 31, 2014 51.63 52.42 51.63 51.63 1,807 -0.01(-0.03%)
Oct 29, 2014 51.65 51.65 51.65 51.65 255 +0.56(+1.10%)
Oct 28, 2014 51.56 51.60 51.09 51.09 639 -1.33(-2.54%)
Oct 27, 2014 51.03 51.63 51.63 52.42 894 +0.78(+1.52%)
Oct 23, 2014 51.60 51.63 51.63 51.63 2,812 +0.55(+1.07%)
Oct 22, 2014 51.09 51.09 51.09 51.09 319 -0.55(-1.06%)
Oct 21, 2014 51.63 51.63 51.63 51.63 304 +0.51(+0.99%)
Oct 17, 2014 51.09 51.13 51.13 51.13 371 +0.08(+0.15%)
Oct 16, 2014 51.05 51.05 51.05 51.05 881 -0.47(-0.91%)
Oct 15, 2014 51.52 51.52 51.52 51.52 1,595 -0.02(-0.05%)
Oct 13, 2014 51.71 51.54 51.54 51.54 766 -0.70(-1.33%)
Oct 10, 2014 52.24 52.24 52.24 52.24 383 +0.56(+1.09%)
Oct 09, 2014 51.67 51.67 51.67 51.67 484 +0.00(+0.00%)
Oct 08, 2014 51.63 53.36 51.63 51.67 1,228 +0.08(+0.15%)
Oct 07, 2014 51.73 51.73 51.56 51.60 1,049 +0.00(+0.00%)
Oct 06, 2014 51.72 51.80 51.52 51.60 2,270 -0.16(-0.30%)
Oct 03, 2014 52.03 52.03 51.72 51.75 1,230 -0.31(-0.60%)
Oct 02, 2014 51.87 52.07 51.87 52.07 1,366 +0.31(+0.59%)
Oct 01, 2014 51.76 51.76 51.76 51.76 208 -0.66(-1.25%)
Sep 30, 2014 52.42 52.42 52.42 52.42 412 +0.00(+0.00%)
Sep 26, 2014 52.61 52.42 52.42 52.42 1 -0.85(-1.60%)
Sep 25, 2014 53.18 53.37 53.18 53.27 1,662 -0.03(-0.05%)
Sep 24, 2014 52.62 53.30 52.62 53.30 511 +0.46(+0.87%)
Sep 23, 2014 52.80 52.84 52.80 52.84 394 -0.52(-0.97%)
Sep 22, 2014 52.38 53.36 52.37 53.36 4,582 +0.16(+0.29%)
Sep 19, 2014 53.20 52.43 52.43 53.20 383 +0.77(+1.46%)
Sep 17, 2014 52.23 52.43 52.43 52.43 894 -0.41(-0.78%)
Sep 16, 2014 53.00 53.00 52.36 52.85 2,982 +0.35(+0.67%)
Sep 10, 2014 52.42 52.50 52.50 52.50 6 +0.48(+0.93%)
Sep 09, 2014 52.01 52.01 52.01 52.01 224 -0.72(-1.36%)
Sep 08, 2014 51.52 52.73 51.52 52.73 470 +0.45(+0.85%)
Sep 05, 2014 51.52 52.78 51.52 52.28 6,063 -0.52(-0.99%)
Sep 04, 2014 52.77 52.84 52.77 52.81 4,253 +0.00(+0.00%)
Sep 03, 2014 52.78 52.85 52.78 52.81 4,103 +0.00(+0.00%)
Sep 02, 2014 52.81 53.10 52.81 52.81 2,873 +0.12(+0.22%)
Aug 29, 2014 52.03 52.69 52.69 52.69 766 -0.12(-0.22%)
Aug 28, 2014 52.23 52.81 52.65 52.81 319 +0.16(+0.30%)
Aug 27, 2014 53.62 52.81 52.57 52.65 1,662 -0.16(-0.30%)
Aug 26, 2014 52.81 53.00 52.81 52.81 2,590 +0.00(+0.00%)
Aug 25, 2014 53.16 52.50 52.50 52.81 1,983 +0.31(+0.60%)
Aug 22, 2014 52.50 52.50 52.50 52.50 6,232 -0.01(-0.01%)
Aug 21, 2014 52.68 52.90 52.54 52.50 605 -0.27(-0.52%)
Aug 20, 2014 52.61 52.65 52.61 52.78 2,748 +0.16(+0.31%)
Aug 19, 2014 52.61 52.61 52.42 52.61 3,515 +0.04(+0.07%)
Aug 18, 2014 53.04 53.04 52.03 52.57 2,518 +0.16(+0.30%)
Aug 15, 2014 52.48 52.58 52.03 52.42 4,409 -0.16(-0.31%)
Aug 14, 2014 53.20 53.20 52.58 52.58 2,226 -0.23(-0.43%)
Aug 13, 2014 52.66 53.20 52.66 52.81 2,749 -0.39(-0.74%)
Aug 12, 2014 53.67 53.95 52.81 53.20 2,091 -0.48(-0.89%)
Aug 11, 2014 54.73 54.73 53.68 53.68 4,885 -1.00(-1.83%)
Aug 08, 2014 54.76 54.76 54.30 54.68 1,719 +1.01(+1.88%)
Aug 07, 2014 53.67 53.67 53.67 53.67 1,946 +0.08(+0.15%)
Aug 06, 2014 54.69 54.69 53.23 53.59 3,209 -1.33(-2.42%)
Aug 05, 2014 54.92 55.48 54.92 54.92 1,820 +0.51(+0.93%)
Aug 04, 2014 54.28 55.03 54.26 54.41 6,542 +0.02(+0.03%)
Aug 01, 2014 54.26 54.41 53.87 54.40 4,728 +0.14(+0.26%)
Jul 31, 2014 53.79 54.62 53.47 54.26 22,893 +1.36(+2.58%)
Jul 29, 2014 52.89 52.89 52.89 52.89 903 +0.88(+1.70%)
Jul 28, 2014 52.90 53.02 51.94 52.01 2,328 -0.88(-1.67%)
Jul 25, 2014 52.89 52.89 52.89 52.89 251 +0.82(+1.58%)
Jul 24, 2014 52.07 52.07 52.07 52.07 332 -0.42(-0.80%)
Jul 23, 2014 52.71 53.29 52.20 52.49 1,648 -0.60(-1.14%)
Jul 22, 2014 52.51 53.29 52.51 53.09 4,404 +0.19(+0.37%)
Jul 21, 2014 53.09 53.09 52.71 52.90 1,857 +0.01(+0.01%)
Jul 18, 2014 53.13 53.13 52.89 52.89 1,198 -0.81(-1.50%)
Jul 17, 2014 54.09 54.09 53.70 53.70 780 +0.98(+1.87%)
Jul 16, 2014 53.44 54.26 52.71 52.71 4,297 -0.38(-0.72%)
Jul 15, 2014 53.09 53.23 52.68 53.09 4,088 +0.00(+0.00%)
Jul 14, 2014 53.46 54.03 53.09 53.09 1,902 -0.94(-1.75%)
Jul 11, 2014 53.09 54.04 52.74 54.04 3,043 +0.94(+1.78%)
Jul 10, 2014 52.71 53.10 52.71 53.09 1,097 +0.00(+0.00%)
Jul 09, 2014 53.09 53.09 52.75 53.09 775 +0.00(+0.00%)
Jul 08, 2014 52.52 54.26 52.32 53.09 2,878 +0.00(+0.00%)
Jul 07, 2014 53.09 54.06 53.09 53.09 2,586 +0.00(+0.00%)
Jul 03, 2014 53.13 53.09 53.09 53.09 5,676 +0.04(+0.07%)
Jul 02, 2014 53.59 54.26 53.06 53.06 1,857 +0.31(+0.59%)
Jul 01, 2014 52.37 52.86 52.37 52.75 1,226 -0.19(-0.35%)
Jun 30, 2014 53.09 53.15 52.82 52.93 3,222 +0.22(+0.43%)
Jun 27, 2014 51.99 52.71 51.97 52.71 465 +0.77(+1.49%)
Jun 26, 2014 51.96 52.58 51.93 51.93 926 -0.74(-1.40%)
Jun 25, 2014 51.96 52.71 51.96 52.67 1,327 +0.27(+0.51%)
Jun 24, 2014 52.71 52.71 51.95 52.40 3,159 -0.28(-0.53%)
Jun 23, 2014 51.93 52.71 51.93 52.68 4,020 +0.28(+0.54%)
Jun 20, 2014 52.32 52.71 51.94 52.40 4,559 -0.27(-0.52%)
Jun 19, 2014 52.67 52.70 52.67 52.67 1,464 +0.74(+1.42%)
Jun 18, 2014 51.93 52.03 51.93 51.93 1,594 +0.37(+0.72%)
Jun 17, 2014 50.77 51.56 50.58 51.56 3,360 +0.52(+1.02%)
Jun 16, 2014 50.42 51.16 50.42 51.04 3,022 -0.12(-0.23%)
Jun 13, 2014 52.73 53.87 49.56 51.16 15,937 -1.55(-2.94%)
Jun 12, 2014 53.10 53.11 52.71 52.71 839 -0.40(-0.74%)
Jun 11, 2014 54.44 54.44 53.10 53.10 2,597 +0.40(+0.75%)
Jun 10, 2014 52.33 52.71 52.13 52.71 770 -0.47(-0.87%)
Jun 06, 2014 53.20 53.20 53.02 53.17 2,257 +0.08(+0.15%)
Jun 05, 2014 53.44 53.44 53.09 53.09 553 +0.77(+1.47%)
Jun 04, 2014 53.01 53.01 52.33 52.33 1,677 +0.01(+0.01%)
Jun 03, 2014 52.32 52.32 52.32 52.32 399 -0.00(-0.00%)
Jun 02, 2014 52.14 52.32 52.14 52.32 1,447 +0.19(+0.37%)
May 30, 2014 52.40 52.40 52.13 52.13 1,385 -0.24(-0.46%)
May 29, 2014 52.37 52.37 52.37 52.37 282 +0.05(+0.10%)
May 28, 2014 52.71 52.71 52.31 52.31 1,176 +0.19(+0.36%)
May 27, 2014 52.51 52.71 52.13 52.13 1,755 -0.01(-0.02%)
May 23, 2014 52.13 52.13 52.13 52.13 2,064 -0.77(-1.45%)
May 22, 2014 52.90 52.90 52.90 52.90 156 +0.50(+0.96%)
May 21, 2014 52.01 52.63 52.01 52.40 3,579 +0.38(+0.74%)
May 19, 2014 52.01 52.01 52.01 52.01 28 -0.43(-0.82%)
May 16, 2014 52.59 52.59 52.44 52.44 722 +0.22(+0.41%)
May 15, 2014 52.21 52.46 52.21 52.23 2,012 +0.17(+0.33%)
May 14, 2014 52.59 52.59 52.06 52.06 3,595 -0.51(-0.97%)
May 13, 2014 52.73 52.98 52.57 52.57 14,592 -0.60(-1.12%)
May 12, 2014 53.38 53.38 52.97 53.16 5,847 -0.18(-0.33%)
May 08, 2014 53.26 53.34 53.34 53.34 109 +0.87(+1.65%)
May 07, 2014 52.47 52.47 52.47 52.47 919 -0.48(-0.90%)
May 06, 2014 52.95 52.95 52.95 52.95 294 -0.40(-0.75%)
May 02, 2014 53.35 53.35 53.35 53.35 15 +0.87(+1.66%)
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.