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 27, 2018 63.25 63.25 63.25 0 +1.08(+1.73%)
Apr 26, 2018 62.10 62.18 62.10 62.18 365 -0.80(-1.28%)
Apr 25, 2018 62.98 62.98 62.98 62.98 345 +0.18(+0.29%)
Apr 24, 2018 62.98 63.03 62.80 62.80 1,734 -0.38(-0.60%)
Apr 23, 2018 63.43 63.43 63.18 63.18 1,487 -1.12(-1.73%)
Apr 20, 2018 64.34 64.34 64.29 64.29 1,040 -0.05(-0.07%)
Apr 18, 2018 64.34 64.34 64.34 17 +0.59(+0.92%)
Apr 16, 2018 63.75 63.75 63.75 58 -0.36(-0.56%)
Apr 13, 2018 63.54 64.11 62.98 64.11 1,917 +0.45(+0.71%)
Apr 12, 2018 63.66 63.66 63.66 63.66 293 +0.07(+0.11%)
Apr 10, 2018 63.59 63.59 63.59 61 +0.47(+0.75%)
Apr 09, 2018 63.43 63.43 62.75 63.11 1,498 +0.25(+0.39%)
Apr 06, 2018 63.48 63.61 62.87 62.87 761 -0.24(-0.38%)
Apr 05, 2018 63.25 63.36 62.98 63.11 1,757 +0.58(+0.93%)
Apr 04, 2018 62.75 62.75 62.47 62.53 4,464 -0.45(-0.72%)
Apr 03, 2018 63.43 63.43 62.98 62.98 1,131 -0.20(-0.32%)
Apr 02, 2018 63.03 63.18 62.26 63.18 2,220 -0.52(-0.82%)
Mar 29, 2018 63.71 63.71 63.71 0 +0.09(+0.14%)
Mar 28, 2018 63.58 63.77 63.43 63.61 1,512 +0.45(+0.71%)
Mar 27, 2018 63.43 63.43 63.07 63.16 1,000 -0.31(-0.50%)
Mar 26, 2018 64.34 64.34 63.43 63.48 1,457 +0.50(+0.79%)
Mar 23, 2018 62.98 63.03 62.72 62.98 1,219 -0.45(-0.71%)
Mar 22, 2018 63.61 63.61 63.43 63.43 498 -0.52(-0.81%)
Mar 21, 2018 64.34 64.34 63.95 63.95 4,218 +0.34(+0.53%)
Mar 19, 2018 63.61 63.61 63.61 2 +0.18(+0.29%)
Mar 16, 2018 64.13 64.13 63.21 63.43 653 +0.63(+1.01%)
Mar 14, 2018 62.80 62.80 62.80 52 -0.18(-0.29%)
Mar 13, 2018 62.35 63.43 61.50 62.98 3,433 -1.36(-2.11%)
Mar 07, 2018 64.34 64.34 64.34 123 +1.31(+2.08%)
Mar 05, 2018 63.03 63.03 63.03 275 -1.31(-2.04%)
Mar 01, 2018 64.34 64.34 64.34 1 +1.40(+2.23%)
Feb 28, 2018 61.17 62.94 61.17 62.94 1,261 +0.72(+1.17%)
Feb 27, 2018 62.30 62.34 62.30 62.21 1,213 -0.09(-0.14%)
Feb 26, 2018 62.43 62.43 62.21 62.30 1,298 -0.36(-0.57%)
Feb 23, 2018 62.75 62.75 62.61 62.66 1,209 +1.66(+2.72%)
Feb 22, 2018 61.29 61.29 61.00 61.00 238 +0.36(+0.59%)
Feb 21, 2018 60.15 62.26 60.15 60.64 958 +0.22(+0.37%)
Feb 20, 2018 61.00 62.73 60.42 60.42 3,471 -0.38(-0.63%)
Feb 16, 2018 60.80 60.80 60.80 0 -1.10(-1.77%)
Feb 15, 2018 60.78 61.90 60.71 61.90 2,445 +1.28(+2.10%)
Feb 14, 2018 60.62 60.62 60.62 60.62 1,116 -0.87(-1.42%)
Feb 13, 2018 61.49 61.49 61.49 61.49 125 +0.45(+0.73%)
Feb 12, 2018 62.79 62.79 60.24 61.04 1,759 +0.02(+0.04%)
Feb 09, 2018 62.79 62.79 61.02 61.02 1,059 -1.77(-2.82%)
Feb 07, 2018 62.79 62.79 62.79 0 +2.69(+4.48%)
Feb 06, 2018 62.01 62.61 59.74 60.10 2,244 -1.79(-2.90%)
Feb 05, 2018 62.43 62.43 61.76 61.90 2,829 -0.58(-0.93%)
Feb 02, 2018 62.57 62.57 62.48 62.48 3,758 -0.27(-0.43%)
Feb 01, 2018 62.99 62.99 62.75 62.75 7,970 -0.18(-0.28%)
Jan 31, 2018 62.93 62.93 62.93 62.93 219 +0.13(+0.21%)
Jan 30, 2018 62.80 62.80 62.79 62.79 1,503 -0.49(-0.78%)
Jan 29, 2018 63.17 63.33 63.17 63.29 1,128 +0.22(+0.36%)
Jan 26, 2018 63.24 63.33 63.06 63.06 2,771 +0.18(+0.29%)
Jan 25, 2018 62.93 63.17 62.88 62.88 3,549 -0.71(-1.12%)
Jan 24, 2018 63.69 63.69 62.88 63.60 4,566 -0.05(-0.08%)
Jan 23, 2018 63.24 63.65 63.24 63.65 723 +0.45(+0.71%)
Jan 22, 2018 63.69 63.69 62.79 63.20 5,516 -0.49(-0.77%)
Jan 19, 2018 62.84 63.69 62.79 63.69 3,197 +0.83(+1.32%)
Jan 18, 2018 62.78 62.86 62.72 62.86 2,538 +0.25(+0.39%)
Jan 17, 2018 62.61 62.61 62.61 62.61 367 -0.18(-0.29%)
Jan 16, 2018 62.91 62.91 62.79 62.79 882 +0.05(+0.09%)
Jan 12, 2018 62.74 62.74 62.74 0 +0.08(+0.13%)
Jan 11, 2018 62.97 62.97 62.97 62.66 1,245 -0.13(-0.21%)
Jan 10, 2018 62.75 63.02 62.67 62.79 1,739 +0.27(+0.43%)
Jan 09, 2018 62.52 62.55 62.48 62.52 1,885 -0.49(-0.78%)
Jan 08, 2018 63.02 63.02 63.02 63.02 1,294 +0.00(+0.00%)
Jan 05, 2018 63.02 63.02 63.02 63.02 321 +0.13(+0.21%)
Jan 03, 2018 62.88 62.88 62.88 273 +0.09(+0.14%)
Jan 02, 2018 62.52 62.79 62.52 62.79 863 +0.24(+0.38%)
Dec 29, 2017 62.56 62.56 62.56 0 -0.46(-0.73%)
Dec 28, 2017 62.75 63.06 62.75 63.02 1,756 +0.49(+0.79%)
Dec 27, 2017 62.57 62.66 62.52 62.52 2,839 -0.54(-0.85%)
Dec 26, 2017 63.06 63.06 62.52 63.06 1,313 +0.00(+0.00%)
Dec 22, 2017 63.06 63.06 63.06 63.06 172 +0.40(+0.64%)
Dec 21, 2017 62.84 62.84 62.45 62.66 4,102 +0.00(+0.00%)
Dec 20, 2017 63.20 63.20 62.66 62.66 1,460 -0.13(-0.21%)
Dec 19, 2017 63.20 63.20 62.61 62.79 6,344 -0.25(-0.40%)
Dec 18, 2017 63.11 63.11 63.02 63.04 1,370 +0.10(+0.16%)
Dec 15, 2017 63.11 63.11 62.88 62.94 1,887 +0.01(+0.02%)
Dec 14, 2017 63.38 63.38 62.93 62.93 1,322 -0.40(-0.64%)
Dec 12, 2017 63.33 63.33 63.33 18 -0.36(-0.56%)
Dec 11, 2017 63.69 63.69 63.69 63.69 218 +0.13(+0.20%)
Dec 08, 2017 63.40 63.56 63.40 63.56 822 -0.10(-0.15%)
Dec 06, 2017 63.66 63.66 63.66 23 +0.05(+0.07%)
Dec 05, 2017 63.69 63.69 63.29 63.62 1,237 +0.33(+0.52%)
Dec 04, 2017 63.29 63.82 63.29 63.29 10,498 +0.00(+0.00%)
Dec 01, 2017 63.56 63.56 63.29 63.29 763 -0.40(-0.63%)
Nov 30, 2017 63.69 63.69 63.69 63.69 373 +0.04(+0.07%)
Nov 29, 2017 63.50 63.69 63.48 63.65 5,212 +0.00(+0.00%)
Nov 28, 2017 63.24 63.65 63.24 63.65 1,611 +0.72(+1.14%)
Nov 27, 2017 62.93 62.93 62.93 62.93 27,919 -0.76(-1.20%)
Nov 21, 2017 63.69 63.69 63.69 12 +0.85(+1.36%)
Nov 20, 2017 62.84 62.84 62.72 62.84 1,800 +0.66(+1.06%)
Nov 16, 2017 62.18 62.18 62.18 0 -0.88(-1.39%)
Nov 15, 2017 62.62 63.06 62.62 63.06 845 +0.63(+1.02%)
Nov 14, 2017 62.43 62.43 62.43 62.43 897 -0.63(-1.01%)
Nov 13, 2017 63.06 63.06 62.93 63.06 1,118 +0.00(+0.00%)
Nov 10, 2017 63.06 63.06 63.06 63.06 750 +0.00(+0.00%)
Nov 09, 2017 62.94 63.06 62.94 63.06 655 +0.00(+0.01%)
Nov 08, 2017 62.16 63.06 62.10 63.06 2,107 +0.00(+0.00%)
Nov 07, 2017 63.06 63.06 63.06 63.06 1,294 +0.66(+1.06%)
Nov 06, 2017 63.06 63.06 62.39 62.39 1,406 +0.65(+1.06%)
Nov 03, 2017 62.75 63.06 61.74 61.74 1,371 -1.32(-2.09%)
Nov 02, 2017 63.06 63.06 63.02 63.06 1,783 +0.24(+0.39%)
Nov 01, 2017 62.39 63.06 62.39 62.82 1,702 +0.67(+1.08%)
Oct 31, 2017 62.79 62.84 62.15 62.15 1,023 -0.72(-1.15%)
Oct 30, 2017 62.87 62.87 62.87 62.87 1,127 +0.70(+1.13%)
Oct 27, 2017 62.17 62.17 62.17 62.17 293 +0.00(+0.00%)
Oct 25, 2017 62.17 62.17 62.17 0 -0.89(-1.41%)
Oct 24, 2017 62.75 63.06 62.75 63.06 1,366 +0.93(+1.50%)
Oct 20, 2017 62.13 62.13 62.13 227 -0.93(-1.48%)
Oct 19, 2017 63.06 63.06 63.06 63.06 1,405 +0.18(+0.28%)
Oct 18, 2017 62.71 63.06 62.71 62.88 2,318 +0.27(+0.44%)
Oct 17, 2017 63.82 63.82 62.59 62.61 3,447 +0.35(+0.56%)
Oct 16, 2017 63.06 63.06 62.26 62.26 6,693 -0.22(-0.36%)
Oct 13, 2017 63.06 63.06 62.04 62.48 7,393 -0.70(-1.11%)
Oct 12, 2017 63.19 63.19 63.19 63.19 246 -1.21(-1.87%)
Oct 11, 2017 64.60 64.60 64.39 64.39 539 -0.58(-0.89%)
Oct 10, 2017 65.23 65.23 64.97 64.97 365 +0.13(+0.20%)
Oct 09, 2017 64.71 64.84 64.70 64.84 904 +0.69(+1.08%)
Oct 05, 2017 64.14 64.14 64.14 11 +0.46(+0.72%)
Oct 03, 2017 63.69 63.69 63.69 94 +0.80(+1.28%)
Oct 02, 2017 62.34 63.02 62.34 62.88 737 +0.42(+0.68%)
Sep 29, 2017 61.87 62.46 61.87 62.46 271 +0.29(+0.46%)
Sep 27, 2017 62.17 62.17 62.17 22 +0.04(+0.07%)
Sep 26, 2017 62.04 62.17 62.02 62.13 2,479 +0.11(+0.18%)
Sep 25, 2017 61.95 62.17 61.91 62.02 1,909 -0.46(-0.73%)
Sep 22, 2017 62.70 62.70 62.31 62.48 1,982 +0.53(+0.85%)
Sep 21, 2017 62.62 62.62 61.86 61.95 2,322 -0.27(-0.43%)
Sep 20, 2017 62.69 62.69 62.00 62.22 1,071 -0.80(-1.27%)
Sep 19, 2017 63.06 63.06 62.88 63.02 1,470 +0.53(+0.85%)
Sep 18, 2017 62.43 62.84 61.90 62.48 1,161 +0.67(+1.08%)
Sep 15, 2017 61.55 63.06 61.55 61.82 2,648 -0.11(-0.18%)
Sep 14, 2017 60.71 62.94 60.71 61.93 552 -1.13(-1.80%)
Sep 12, 2017 63.06 63.06 63.06 0 +0.89(+1.43%)
Sep 11, 2017 62.53 62.53 62.17 62.17 614 -0.68(-1.09%)
Sep 08, 2017 63.28 63.42 62.17 62.85 1,667 -0.65(-1.02%)
Sep 07, 2017 63.50 63.50 63.50 63.50 135 -0.25(-0.40%)
Sep 06, 2017 63.25 63.76 63.25 63.76 663 +1.05(+1.68%)
Sep 05, 2017 62.31 63.95 62.31 62.70 2,311 -0.09(-0.14%)
Aug 31, 2017 62.79 62.79 62.79 67 -0.09(-0.14%)
Aug 30, 2017 64.20 64.64 61.13 62.88 2,557 +1.50(+2.44%)
Aug 29, 2017 61.39 61.39 61.39 61.39 449 -0.11(-0.18%)
Aug 28, 2017 61.50 61.50 61.50 61.50 342 +0.55(+0.90%)
Aug 25, 2017 60.95 60.95 60.95 60.95 284 -1.01(-1.63%)
Aug 24, 2017 61.56 62.49 61.21 61.96 1,478 +0.00(+0.00%)
Aug 23, 2017 61.87 61.96 61.87 61.96 1,997 -0.09(-0.14%)
Aug 22, 2017 61.52 63.32 61.52 62.05 4,598 +0.53(+0.86%)
Aug 21, 2017 61.12 61.52 60.68 61.52 1,492 -0.48(-0.78%)
Aug 16, 2017 62.00 62.00 62.00 0 +1.28(+2.10%)
Aug 15, 2017 62.79 62.79 60.73 60.73 1,204 -2.07(-3.29%)
Aug 14, 2017 62.44 63.06 62.09 62.79 2,653 -0.75(-1.18%)
Aug 11, 2017 63.94 63.94 62.88 63.54 2,966 +0.92(+1.47%)
Aug 10, 2017 62.44 63.23 62.44 62.62 3,204 +0.18(+0.28%)
Aug 09, 2017 62.09 62.44 62.05 62.44 2,171 -0.97(-1.53%)
Aug 08, 2017 64.11 64.11 63.41 63.41 1,761 -0.48(-0.76%)
Aug 07, 2017 64.11 64.11 63.72 63.89 891 +1.45(+2.32%)
Aug 04, 2017 63.32 63.89 61.83 62.44 3,671 -0.79(-1.25%)
Aug 03, 2017 64.11 64.11 63.23 63.23 2,303 -0.97(-1.51%)
Aug 02, 2017 64.25 64.25 64.20 64.20 910 -0.44(-0.68%)
Aug 01, 2017 64.64 64.77 64.64 64.64 457 +0.44(+0.69%)
Jul 31, 2017 65.08 65.08 64.20 64.20 1,790 -0.80(-1.22%)
Jul 27, 2017 65.00 65.00 65.00 0 -0.08(-0.13%)
Jul 26, 2017 66.84 66.84 65.08 65.08 1,241 -0.50(-0.76%)
Jul 25, 2017 65.96 66.29 65.58 65.58 1,521 +0.06(+0.09%)
Jul 24, 2017 65.08 65.52 64.99 65.52 1,329 +0.44(+0.68%)
Jul 21, 2017 65.08 65.08 65.08 65.08 727 +0.66(+1.02%)
Jul 20, 2017 64.20 64.42 64.03 64.42 2,474 -0.66(-1.01%)
Jul 19, 2017 65.26 65.26 64.20 65.08 4,135 -0.09(-0.14%)
Jul 18, 2017 65.17 65.43 64.29 65.17 4,222 -0.66(-1.00%)
Jul 17, 2017 64.33 65.96 64.33 65.83 2,310 +0.68(+1.05%)
Jul 14, 2017 65.13 65.20 65.08 65.14 2,028 -0.68(-1.04%)
Jul 11, 2017 65.83 65.83 65.83 0 -0.13(-0.20%)
Jul 10, 2017 64.33 65.96 64.33 65.96 1,019 +1.72(+2.67%)
Jul 07, 2017 66.39 66.39 64.25 64.25 285 -2.15(-3.25%)
Jul 06, 2017 66.80 66.84 66.40 66.40 1,596 +1.32(+2.03%)
Jul 05, 2017 65.19 65.83 63.54 65.08 2,540 -0.04(-0.07%)
Jul 03, 2017 65.13 65.13 65.13 65.13 1 +0.00(+0.00%)
Jun 30, 2017 65.13 65.13 65.13 1 +1.28(+2.00%)
Jun 26, 2017 63.85 63.85 63.85 79 -2.96(-4.44%)
Jun 23, 2017 66.75 66.81 66.75 66.81 2,413 -0.24(-0.36%)
Jun 22, 2017 67.05 67.05 67.05 67.05 685 -0.67(-0.98%)
Jun 21, 2017 69.92 69.92 67.72 67.72 3,900 +0.00(+0.00%)
Jun 20, 2017 68.16 68.16 67.72 67.72 549 +2.20(+3.36%)
Jun 19, 2017 65.48 65.56 63.98 65.52 5,213 +1.06(+1.64%)
Jun 16, 2017 64.42 64.47 64.42 64.47 568 -0.13(-0.20%)
Jun 15, 2017 64.60 64.60 64.60 64.60 426 +0.22(+0.34%)
Jun 14, 2017 64.20 64.38 64.20 64.38 1,004 -0.04(-0.07%)
Jun 13, 2017 64.42 64.42 64.42 64.42 570 -0.22(-0.34%)
Jun 12, 2017 64.64 64.64 64.64 64.64 115 +0.00(+0.00%)
Jun 09, 2017 64.60 64.64 64.55 64.64 786 -0.00(-0.00%)
Jun 08, 2017 64.39 64.64 64.29 64.64 1,033 +1.41(+2.23%)
Jun 07, 2017 63.23 63.23 63.23 63.23 454 -0.84(-1.30%)
Jun 06, 2017 64.63 64.63 64.07 64.07 2,187 +0.07(+0.10%)
Jun 05, 2017 64.00 64.00 64.00 64.00 148 +0.89(+1.41%)
Jun 02, 2017 63.54 63.54 62.81 63.11 3,631 -2.44(-3.72%)
Jun 01, 2017 65.48 65.55 65.48 65.55 556 +0.73(+1.13%)
May 31, 2017 64.86 64.86 64.82 64.82 540 -0.04(-0.07%)
May 30, 2017 63.68 64.90 62.73 64.86 576 +1.31(+2.06%)
May 26, 2017 63.52 63.55 63.52 63.55 571 -1.04(-1.61%)
May 25, 2017 64.47 64.90 64.47 64.59 897 +0.12(+0.19%)
May 24, 2017 63.16 64.47 62.73 64.47 3,590 +1.31(+2.07%)
May 23, 2017 63.16 63.16 63.16 63.16 459 -0.39(-0.62%)
May 22, 2017 62.73 63.55 62.64 63.55 2,084 +0.83(+1.32%)
May 19, 2017 62.69 62.73 62.55 62.73 2,361 +0.37(+0.59%)
May 18, 2017 62.62 62.62 62.36 62.36 241 -0.37(-0.58%)
May 17, 2017 61.51 62.73 61.51 62.73 3,988 +0.52(+0.84%)
May 16, 2017 62.07 62.29 62.07 62.20 3,259 +0.35(+0.56%)
May 15, 2017 61.42 61.86 61.42 61.86 1,033 +0.36(+0.59%)
May 12, 2017 61.20 61.76 61.20 61.49 872 -0.01(-0.02%)
May 11, 2017 61.77 61.77 60.77 61.50 5,701 -0.35(-0.57%)
May 10, 2017 61.77 61.86 61.77 61.86 381 +0.44(+0.72%)
May 09, 2017 61.42 61.77 61.41 61.41 1,951 -0.01(-0.01%)
May 08, 2017 61.07 61.64 61.07 61.42 5,770 -0.44(-0.70%)
May 05, 2017 61.86 62.60 60.98 61.86 3,793 -0.00(-0.00%)
May 04, 2017 61.64 62.63 61.64 61.86 2,442 +0.52(+0.85%)
May 03, 2017 61.03 61.33 61.03 61.33 1,033 -0.96(-1.54%)
May 02, 2017 61.86 62.29 61.72 62.29 2,451 +1.52(+2.51%)
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.