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%)
Apr 01, 2016 49.38 50.51 48.63 50.05 17,753 -0.44(-0.88%)
Mar 31, 2016 48.23 50.66 48.17 50.49 16,265 +3.87(+8.29%)
Mar 30, 2016 47.38 47.38 46.62 46.62 554 -0.34(-0.73%)
Mar 29, 2016 46.92 46.97 46.92 46.97 700 +0.01(+0.02%)
Mar 28, 2016 47.06 47.06 46.42 46.96 3,022 -0.96(-2.00%)
Mar 24, 2016 47.42 47.92 47.92 47.92 2,156 +0.39(+0.83%)
Mar 23, 2016 48.42 48.42 46.42 47.52 2,360 +0.69(+1.47%)
Mar 22, 2016 46.34 47.06 46.12 46.83 3,097 +0.03(+0.07%)
Mar 21, 2016 55.47 55.47 45.97 46.80 4,090 +0.67(+1.45%)
Mar 18, 2016 48.42 48.96 46.05 46.13 4,573 -2.29(-4.72%)
Mar 17, 2016 46.07 49.25 46.07 48.42 4,412 +2.50(+5.45%)
Mar 16, 2016 46.95 47.58 45.91 45.91 7,419 -1.67(-3.51%)
Mar 15, 2016 46.86 47.58 46.44 47.58 1,624 -0.12(-0.25%)
Mar 14, 2016 44.75 48.98 44.75 47.71 7,538 +2.39(+5.28%)
Mar 11, 2016 45.31 45.31 45.31 45.31 785 -1.05(-2.28%)
Mar 10, 2016 45.00 46.37 44.98 46.37 3,386 +1.38(+3.06%)
Mar 09, 2016 45.70 46.59 44.93 44.99 4,523 +0.44(+0.98%)
Mar 08, 2016 44.51 45.71 44.29 44.56 2,678 +0.64(+1.46%)
Mar 07, 2016 44.51 46.98 42.86 43.91 10,876 +0.68(+1.58%)
Mar 04, 2016 43.27 43.27 43.23 43.23 8,843 +0.37(+0.87%)
Mar 03, 2016 45.33 45.33 42.85 42.86 11,534 -0.08(-0.19%)
Mar 02, 2016 43.27 43.27 42.94 42.94 3,180 -0.40(-0.93%)
Mar 01, 2016 43.68 43.68 42.45 43.34 2,750 -0.18(-0.42%)
Feb 29, 2016 43.71 44.51 43.53 43.53 9,581 -0.57(-1.29%)
Feb 26, 2016 44.51 44.51 43.94 44.09 7,073 -0.72(-1.61%)
Feb 25, 2016 44.43 44.82 44.13 44.82 2,436 +0.67(+1.53%)
Feb 24, 2016 44.51 45.33 44.14 44.14 2,075 -0.31(-0.70%)
Feb 23, 2016 44.09 44.72 44.09 44.46 2,581 +0.36(+0.82%)
Feb 22, 2016 46.15 46.15 43.86 44.09 7,986 -2.13(-4.62%)
Feb 19, 2016 46.23 46.23 46.23 46.23 825 -0.62(-1.32%)
Feb 18, 2016 47.82 47.94 46.85 46.85 4,944 -1.04(-2.17%)
Feb 17, 2016 48.63 48.97 47.89 47.89 5,425 -1.55(-3.14%)
Feb 16, 2016 49.43 49.44 49.43 49.44 581 +0.64(+1.32%)
Feb 12, 2016 49.76 48.79 48.79 48.79 4,367 -3.03(-5.85%)
Feb 11, 2016 48.76 51.83 48.76 51.83 372 +3.42(+7.08%)
Feb 10, 2016 48.40 48.40 48.40 48.40 245 -1.88(-3.73%)
Feb 09, 2016 48.37 50.28 48.37 50.28 860 +1.90(+3.94%)
Feb 08, 2016 49.25 50.29 48.37 48.37 3,870 -1.92(-3.82%)
Feb 05, 2016 50.42 50.93 49.45 50.29 1,987 -1.36(-2.64%)
Feb 04, 2016 53.13 53.13 50.05 51.66 973 +1.13(+2.24%)
Feb 03, 2016 50.28 50.52 50.28 50.52 496 +0.25(+0.49%)
Feb 01, 2016 49.46 50.28 50.28 50.28 8 -1.44(-2.79%)
Jan 29, 2016 49.90 51.72 49.90 51.72 863 +0.63(+1.24%)
Jan 28, 2016 51.47 51.47 51.09 51.09 1,265 -0.76(-1.46%)
Jan 27, 2016 49.33 51.84 49.33 51.84 2,256 +2.54(+5.15%)
Jan 26, 2016 49.66 50.03 49.25 49.30 1,562 -0.59(-1.17%)
Jan 25, 2016 49.78 49.89 49.25 49.89 1,699 -0.28(-0.57%)
Jan 22, 2016 51.30 51.30 50.17 50.17 573 -0.38(-0.74%)
Jan 20, 2016 50.56 50.55 50.55 50.55 366 -1.23(-2.37%)
Jan 19, 2016 54.40 54.56 50.45 51.78 3,750 -2.01(-3.74%)
Jan 15, 2016 50.40 53.79 53.79 53.79 5,217 +0.63(+1.18%)
Jan 13, 2016 54.08 53.16 53.16 53.16 123 -0.05(-0.09%)
Jan 12, 2016 54.48 54.48 53.16 53.21 485 -1.18(-2.17%)
Jan 11, 2016 56.66 56.68 54.39 54.39 681 +1.19(+2.23%)
Jan 08, 2016 54.40 54.48 53.20 53.20 2,050 -0.49(-0.92%)
Jan 07, 2016 53.57 54.72 53.57 53.70 1,699 +0.54(+1.01%)
Jan 06, 2016 52.74 54.11 52.74 53.16 2,808 +0.21(+0.40%)
Jan 05, 2016 52.95 52.95 52.95 52.95 150 +0.34(+0.64%)
Jan 04, 2016 52.61 52.61 52.61 52.61 121 -0.19(-0.37%)
Dec 31, 2015 52.81 52.80 52.80 52.80 606 +1.79(+3.50%)
Dec 30, 2015 53.57 53.57 49.88 51.02 4,082 -1.97(-3.72%)
Dec 29, 2015 52.99 52.99 52.99 52.99 385 -0.59(-1.09%)
Dec 28, 2015 53.57 53.57 53.57 53.57 368 +0.62(+1.17%)
Dec 24, 2015 52.95 52.95 52.95 52.95 121 +0.21(+0.39%)
Dec 23, 2015 49.95 53.24 49.95 52.75 2,202 +3.03(+6.10%)
Dec 22, 2015 51.91 51.92 49.72 49.72 2,384 -2.21(-4.25%)
Dec 21, 2015 49.45 51.92 49.25 51.92 2,128 +3.09(+6.33%)
Dec 18, 2015 48.83 48.83 48.83 48.83 260 -0.62(-1.25%)
Dec 17, 2015 49.45 49.45 49.45 49.45 367 +0.82(+1.69%)
Dec 14, 2015 49.04 48.63 48.63 48.63 37 -1.15(-2.32%)
Dec 11, 2015 48.87 49.79 48.73 49.78 3,639 +0.74(+1.51%)
Dec 10, 2015 49.45 49.99 48.63 49.04 7,790 -0.15(-0.31%)
Dec 09, 2015 49.19 49.19 49.19 49.19 282 +0.17(+0.35%)
Dec 08, 2015 49.04 49.86 49.00 49.02 1,915 +0.11(+0.22%)
Dec 07, 2015 50.60 50.95 48.65 48.92 7,147 -2.08(-4.08%)
Dec 04, 2015 49.45 52.45 49.45 51.00 3,453 -2.12(-4.00%)
Dec 03, 2015 52.91 53.19 52.72 53.12 2,851 +0.21(+0.39%)
Dec 02, 2015 53.41 53.41 52.71 52.91 2,455 -1.46(-2.68%)
Nov 30, 2015 53.60 54.37 54.37 54.37 111 -0.85(-1.54%)
Nov 27, 2015 51.50 55.22 51.50 55.22 5,628 +3.71(+7.20%)
Nov 25, 2015 51.14 51.51 51.51 51.51 1,819 -0.96(-1.84%)
Nov 24, 2015 50.97 52.48 50.28 52.48 2,745 +1.50(+2.94%)
Nov 23, 2015 53.16 53.16 48.96 50.98 6,846 -0.08(-0.16%)
Nov 19, 2015 48.74 51.06 51.06 51.06 122 +1.55(+3.13%)
Nov 18, 2015 47.68 49.51 47.68 49.51 14,534 +1.98(+4.16%)
Nov 17, 2015 47.47 47.88 47.47 47.53 3,912 -0.10(-0.21%)
Nov 16, 2015 48.08 48.36 47.39 47.64 7,708 -0.45(-0.93%)
Nov 13, 2015 48.08 48.37 48.08 48.08 1,387 -0.41(-0.84%)
Nov 12, 2015 48.49 48.65 48.08 48.49 2,975 -0.27(-0.55%)
Nov 11, 2015 48.43 48.90 48.30 48.76 979 +0.20(+0.41%)
Nov 10, 2015 49.71 49.71 48.56 48.56 1,308 +0.23(+0.48%)
Nov 09, 2015 48.08 49.06 48.08 48.33 3,505 -0.57(-1.17%)
Nov 06, 2015 48.90 50.53 48.90 48.90 1,831 -0.50(-1.01%)
Nov 05, 2015 50.12 50.12 48.90 49.40 1,943 -0.72(-1.44%)
Nov 04, 2015 50.20 50.94 50.12 50.12 1,115 +0.00(+0.00%)
Nov 03, 2015 50.08 50.12 49.71 50.12 1,964 +0.67(+1.35%)
Nov 02, 2015 51.34 51.34 48.90 49.45 6,310 -1.79(-3.50%)
Oct 30, 2015 52.32 52.61 50.00 51.25 6,861 -1.36(-2.59%)
Oct 29, 2015 53.38 53.38 52.61 52.61 806 -0.77(-1.45%)
Oct 28, 2015 55.01 55.01 52.57 53.38 1,219 -1.20(-2.19%)
Oct 22, 2015 52.06 54.58 54.58 54.58 61 -0.03(-0.05%)
Oct 20, 2015 54.44 54.60 54.60 54.60 1,472 +0.97(+1.81%)
Oct 19, 2015 54.48 54.48 53.63 53.63 1,020 -0.97(-1.78%)
Oct 16, 2015 54.60 54.60 54.60 54.60 615 +0.77(+1.44%)
Oct 14, 2015 53.82 53.83 53.83 53.83 15 -1.39(-2.51%)
Oct 12, 2015 55.01 55.21 55.21 55.21 2 +0.44(+0.80%)
Oct 09, 2015 54.06 54.80 54.06 54.77 2,231 -0.64(-1.16%)
Oct 08, 2015 54.05 55.42 54.05 55.42 613 +0.41(+0.74%)
Oct 07, 2015 55.00 55.00 55.00 55.01 892 -0.99(-1.78%)
Oct 06, 2015 55.42 56.01 53.89 56.01 1,565 +1.40(+2.57%)
Oct 05, 2015 54.60 54.60 54.60 54.60 732 -0.01(-0.02%)
Oct 02, 2015 55.01 55.01 54.60 54.61 2,395 -0.54(-0.98%)
Oct 01, 2015 55.01 55.15 55.01 55.15 737 +0.37(+0.68%)
Sep 30, 2015 54.60 54.81 54.60 54.77 1,640 +0.06(+0.10%)
Sep 29, 2015 56.58 56.58 54.72 54.72 1,412 -0.29(-0.53%)
Sep 28, 2015 55.01 55.02 55.01 55.01 885 -0.41(-0.74%)
Sep 25, 2015 55.01 55.42 55.01 55.42 1,092 +0.81(+1.49%)
Sep 24, 2015 53.77 54.60 53.77 54.60 559 +1.01(+1.89%)
Sep 23, 2015 54.40 55.42 53.59 53.59 1,209 -0.81(-1.48%)
Sep 22, 2015 53.38 54.64 53.38 54.40 1,034 -2.85(-4.98%)
Sep 21, 2015 54.73 57.25 54.73 57.25 574 -0.00(-0.00%)
Sep 18, 2015 57.04 57.25 55.80 57.25 964 +1.42(+2.54%)
Sep 17, 2015 56.23 56.23 55.83 55.83 499 -1.42(-2.48%)
Sep 16, 2015 57.04 57.25 57.04 57.25 952 +1.67(+3.01%)
Sep 15, 2015 57.05 57.10 54.70 55.58 17,591 -1.50(-2.62%)
Sep 14, 2015 57.08 57.08 57.05 57.08 846 +0.03(+0.05%)
Sep 11, 2015 57.05 57.24 57.05 57.05 2,466 +0.00(+0.00%)
Sep 10, 2015 57.05 57.46 57.05 57.05 4,011 +0.00(+0.00%)
Sep 09, 2015 57.01 57.23 57.01 57.05 19,642 +2.45(+4.48%)
Sep 08, 2015 55.48 55.48 54.60 54.60 1,008 +0.81(+1.52%)
Sep 04, 2015 52.77 53.79 53.79 53.79 2,699 +1.63(+3.13%)
Sep 02, 2015 52.16 52.16 52.16 52.16 127 -0.00(-0.00%)
Sep 01, 2015 52.62 52.79 52.16 52.16 2,505 -0.81(-1.54%)
Aug 31, 2015 53.32 53.32 52.97 52.97 952 -0.41(-0.76%)
Aug 28, 2015 52.64 53.38 52.64 53.38 396 +1.22(+2.34%)
Aug 27, 2015 52.16 52.16 52.16 52.16 307 +0.40(+0.77%)
Aug 26, 2015 51.34 52.12 51.18 51.76 2,548 +0.33(+0.65%)
Aug 25, 2015 51.43 51.43 51.43 51.43 242 -1.87(-3.52%)
Aug 24, 2015 53.46 53.46 51.14 53.30 1,558 +1.14(+2.19%)
Aug 21, 2015 53.38 53.48 52.12 52.16 2,224 -1.22(-2.29%)
Aug 20, 2015 53.99 53.99 53.38 53.38 688 -0.04(-0.08%)
Aug 14, 2015 53.45 53.42 53.42 53.42 60 +0.20(+0.38%)
Aug 13, 2015 53.22 53.22 53.22 53.22 124 -0.06(-0.11%)
Aug 12, 2015 52.41 53.28 52.41 53.28 1,259 +0.89(+1.69%)
Aug 11, 2015 52.39 52.39 52.39 52.39 372 +0.35(+0.68%)
Aug 06, 2015 52.53 52.03 52.03 52.03 124 -1.15(-2.15%)
Aug 05, 2015 53.18 53.18 53.18 53.18 150 +0.77(+1.46%)
Aug 04, 2015 52.05 52.41 52.05 52.41 2,727 -0.36(-0.69%)
Aug 03, 2015 52.41 53.22 48.34 52.78 6,885 +0.06(+0.11%)
Jul 31, 2015 52.73 52.73 52.41 52.72 642 -0.10(-0.18%)
Jul 30, 2015 52.78 52.82 52.78 52.82 285 +0.00(+0.00%)
Jul 29, 2015 52.82 52.82 52.82 52.82 659 -0.05(-0.09%)
Jul 28, 2015 53.22 53.22 52.82 52.87 1,284 -0.27(-0.52%)
Jul 27, 2015 53.58 53.58 52.82 53.14 3,262 -0.48(-0.90%)
Jul 24, 2015 53.62 53.62 53.62 53.62 556 -1.21(-2.21%)
Jul 21, 2015 55.64 54.83 54.83 54.83 620 -0.14(-0.25%)
Jul 20, 2015 54.97 54.97 54.97 54.97 405 -1.17(-2.08%)
Jul 17, 2015 55.24 56.14 55.24 56.14 496 +0.90(+1.63%)
Jul 16, 2015 54.86 55.28 54.86 55.24 682 +0.38(+0.69%)
Jul 15, 2015 55.06 55.06 53.66 54.86 628 -1.59(-2.81%)
Jul 14, 2015 56.45 56.45 56.45 56.45 756 +0.81(+1.45%)
Jul 13, 2015 55.64 55.64 55.64 55.64 372 +0.38(+0.68%)
Jul 10, 2015 56.03 56.03 55.24 55.26 652 +0.03(+0.05%)
Jul 09, 2015 55.24 55.24 55.24 55.24 248 +0.00(+0.00%)
Jul 08, 2015 56.18 56.45 55.24 55.24 978 -1.41(-2.49%)
Jul 07, 2015 56.65 56.65 56.65 56.65 1,262 +0.19(+0.33%)
Jul 06, 2015 56.20 56.71 56.20 56.46 5,235 +0.02(+0.03%)
Jul 02, 2015 56.44 56.45 56.45 56.45 1,736 +0.00(+0.00%)
Jul 01, 2015 56.04 56.53 56.04 56.45 2,053 +1.24(+2.25%)
Jun 30, 2015 56.49 56.49 55.20 55.20 574 -0.74(-1.33%)
Jun 29, 2015 55.77 55.95 55.77 55.95 925 +1.11(+2.03%)
Jun 25, 2015 54.83 54.83 54.83 54.83 80 -0.20(-0.37%)
Jun 24, 2015 53.11 55.03 53.11 55.03 2,013 +0.20(+0.37%)
Jun 22, 2015 54.83 54.83 54.83 54.83 2 +0.39(+0.71%)
Jun 19, 2015 54.83 55.24 53.06 54.45 3,895 -0.33(-0.60%)
Jun 18, 2015 54.87 54.87 54.68 54.78 1,550 -0.10(-0.18%)
Jun 15, 2015 54.87 54.87 54.87 54.87 1,984 +0.04(+0.07%)
Jun 12, 2015 55.64 55.64 54.43 54.83 1,294 -0.81(-1.45%)
Jun 11, 2015 55.40 55.64 55.40 55.64 4,319 +0.21(+0.38%)
Jun 10, 2015 55.48 55.48 54.51 55.43 1,918 +0.11(+0.20%)
Jun 09, 2015 55.28 55.32 55.24 55.32 2,500 +0.08(+0.15%)
Jun 08, 2015 55.60 55.64 55.20 55.24 1,703 +0.40(+0.74%)
Jun 05, 2015 54.83 54.95 54.83 54.83 2,340 +0.00(+0.00%)
Jun 04, 2015 54.83 54.83 54.83 54.83 1,537 +0.10(+0.18%)
Jun 03, 2015 54.09 54.74 54.09 54.74 248 -0.50(-0.91%)
Jun 02, 2015 54.83 55.24 54.83 55.24 1,670 +0.60(+1.09%)
Jun 01, 2015 54.84 54.84 54.63 54.64 1,259 +0.17(+0.31%)
May 29, 2015 53.99 55.24 53.74 54.47 1,308 +1.25(+2.35%)
May 28, 2015 53.31 54.28 53.22 53.22 544 -0.04(-0.08%)
May 27, 2015 54.43 54.43 52.95 53.26 1,862 -1.05(-1.93%)
May 26, 2015 54.31 54.31 54.31 54.31 1,588 +2.42(+4.66%)
May 22, 2015 51.86 51.89 51.89 51.89 1,377 +0.39(+0.76%)
May 20, 2015 54.28 51.50 51.50 51.50 17 +0.46(+0.89%)
May 19, 2015 52.69 52.69 51.04 51.04 1,508 -1.25(-2.38%)
May 18, 2015 52.09 52.65 52.09 52.29 5,575 +0.40(+0.77%)
May 15, 2015 51.89 51.89 51.89 51.89 1,949 +0.00(+0.00%)
May 14, 2015 51.89 51.89 51.89 51.89 305 -0.04(-0.08%)
May 12, 2015 51.93 51.93 51.93 51.93 375 +0.84(+1.64%)
May 11, 2015 52.65 52.65 50.85 51.09 2,782 -0.48(-0.93%)
May 08, 2015 51.69 51.69 51.57 51.57 2,106 +0.08(+0.15%)
May 06, 2015 51.49 51.49 51.49 51.49 250 +0.62(+1.22%)
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.