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, 2019 64.71 64.71 64.71 12 +0.00(+0.00%)
Apr 29, 2019 64.76 64.76 64.71 64.71 422 -0.05(-0.08%)
Apr 26, 2019 63.55 64.76 63.55 64.76 945 +1.27(+2.00%)
Apr 25, 2019 63.49 63.49 63.49 63.49 219 +0.26(+0.40%)
Apr 24, 2019 62.74 63.24 62.74 63.24 1,254 +0.38(+0.60%)
Apr 23, 2019 62.39 62.92 62.39 62.86 966 -0.12(-0.20%)
Apr 22, 2019 63.70 63.70 62.98 62.98 1,163 -0.06(-0.10%)
Apr 18, 2019 63.24 63.28 63.04 63.04 1,155 -0.24(-0.39%)
Apr 17, 2019 63.61 63.61 63.29 63.29 543 +0.43(+0.68%)
Apr 16, 2019 62.86 63.37 62.86 62.86 1,168 +0.33(+0.53%)
Apr 15, 2019 62.52 62.52 62.52 62.52 533 -0.81(-1.28%)
Apr 12, 2019 64.07 64.07 62.40 63.34 6,825 -0.80(-1.24%)
Apr 11, 2019 64.50 64.50 63.90 64.13 2,790 -0.63(-0.97%)
Apr 10, 2019 64.76 64.76 64.76 64.76 472 +0.57(+0.89%)
Apr 09, 2019 64.24 64.24 64.19 64.19 1,108 +0.00(+0.00%)
Apr 08, 2019 64.20 64.20 64.19 64.19 217 +0.49(+0.77%)
Apr 05, 2019 63.89 64.13 63.60 63.70 1,995 -1.16(-1.78%)
Apr 04, 2019 64.70 64.85 64.70 64.85 496 +0.02(+0.02%)
Apr 03, 2019 64.76 64.84 64.05 64.84 2,335 +0.08(+0.12%)
Apr 02, 2019 63.39 64.76 63.37 64.76 2,589 +1.75(+2.78%)
Apr 01, 2019 63.56 63.57 62.86 63.01 3,387 -0.32(-0.51%)
Mar 29, 2019 63.37 63.37 63.33 63.33 735 +0.51(+0.81%)
Mar 28, 2019 62.82 62.82 62.82 203 +0.00(+0.00%)
Mar 27, 2019 62.89 62.89 62.76 62.82 2,355 +0.42(+0.67%)
Mar 26, 2019 62.40 62.40 62.40 62.40 690 +1.44(+2.36%)
Mar 25, 2019 60.96 60.96 60.96 60.96 1,198 -0.96(-1.55%)
Mar 22, 2019 63.62 65.24 61.92 61.92 3,990 -0.87(-1.39%)
Mar 21, 2019 62.80 62.80 62.80 62.80 451 -1.50(-2.34%)
Mar 20, 2019 64.49 64.49 64.30 64.30 458 +0.89(+1.40%)
Mar 19, 2019 64.95 64.95 63.41 63.41 1,176 +0.83(+1.33%)
Mar 18, 2019 64.35 64.65 62.58 62.58 644 -1.56(-2.44%)
Mar 15, 2019 64.95 64.95 64.14 64.14 630 +0.29(+0.45%)
Mar 14, 2019 63.09 64.97 63.08 63.86 2,520 -0.08(-0.12%)
Mar 13, 2019 64.76 64.76 63.93 63.93 1,861 +0.12(+0.19%)
Mar 12, 2019 63.09 63.81 63.09 63.81 3,339 +0.77(+1.22%)
Mar 11, 2019 63.70 63.71 63.04 63.04 2,526 -0.77(-1.21%)
Mar 08, 2019 64.27 64.43 63.66 63.81 2,730 -0.71(-1.11%)
Mar 07, 2019 64.52 64.52 64.52 277 +0.00(+0.00%)
Mar 06, 2019 64.53 64.76 64.52 64.52 1,181 -0.19(-0.30%)
Mar 05, 2019 64.86 65.04 64.67 64.71 2,888 -0.48(-0.73%)
Mar 04, 2019 64.38 65.23 64.20 65.19 5,870 +0.43(+0.67%)
Mar 01, 2019 65.14 65.23 64.15 64.76 3,196 +0.47(+0.73%)
Feb 28, 2019 65.23 65.50 64.29 64.29 3,208 -1.31(-1.99%)
Feb 27, 2019 65.60 65.60 65.60 65.60 322 +1.35(+2.11%)
Feb 26, 2019 65.46 65.60 64.24 64.24 7,214 -1.22(-1.86%)
Feb 25, 2019 65.23 65.79 65.23 65.46 923 -0.05(-0.08%)
Feb 22, 2019 66.64 66.64 65.52 65.52 532 +0.18(+0.28%)
Feb 21, 2019 65.23 65.70 65.23 65.33 1,875 +0.08(+0.13%)
Feb 20, 2019 65.41 65.41 65.25 65.25 1,005 -2.05(-3.04%)
Feb 19, 2019 65.92 67.29 65.90 67.29 1,049 +1.57(+2.38%)
Feb 15, 2019 65.87 65.87 65.73 65.73 1,385 +0.03(+0.04%)
Feb 14, 2019 65.70 65.93 65.60 65.70 2,884 +0.67(+1.02%)
Feb 13, 2019 65.70 65.70 65.03 65.03 417 -0.67(-1.01%)
Feb 12, 2019 65.70 65.70 65.52 65.70 2,345 -0.19(-0.28%)
Feb 11, 2019 65.89 65.89 65.89 65.89 256 +0.42(+0.65%)
Feb 08, 2019 65.46 65.46 65.46 65.46 213 -0.28(-0.42%)
Feb 07, 2019 65.70 65.79 65.70 65.74 1,013 +0.04(+0.06%)
Feb 06, 2019 65.11 65.83 65.11 65.70 1,121 -0.02(-0.03%)
Feb 05, 2019 65.79 65.79 65.72 65.72 1,326 -0.12(-0.19%)
Feb 04, 2019 65.79 65.88 65.79 65.84 991 +0.08(+0.13%)
Feb 01, 2019 65.80 65.89 64.96 65.75 2,663 -0.13(-0.20%)
Jan 31, 2019 65.89 65.89 65.89 65.89 724 +1.24(+1.92%)
Jan 30, 2019 64.65 64.65 64.65 64.65 941 -1.29(-1.95%)
Jan 29, 2019 65.93 65.93 65.93 145 +0.00(+0.00%)
Jan 28, 2019 67.29 67.29 65.91 65.93 1,968 -1.27(-1.89%)
Jan 25, 2019 67.20 67.20 67.20 150 +0.00(+0.00%)
Jan 24, 2019 65.31 67.29 65.31 67.20 4,424 +3.28(+5.13%)
Jan 23, 2019 64.85 64.85 63.92 63.92 223 -0.62(-0.95%)
Jan 22, 2019 65.23 65.46 63.92 64.53 3,698 -0.65(-1.00%)
Jan 18, 2019 65.19 65.19 65.19 65.19 319 +1.90(+3.00%)
Jan 17, 2019 63.29 63.29 63.29 63.29 382 -1.10(-1.70%)
Jan 16, 2019 64.34 65.75 63.98 64.38 5,052 +0.20(+0.31%)
Jan 15, 2019 63.87 64.19 63.87 64.19 854 -1.05(-1.60%)
Jan 14, 2019 63.92 65.23 63.44 65.23 1,818 -0.20(-0.31%)
Jan 11, 2019 65.44 65.44 65.44 65.44 319 +2.91(+4.65%)
Jan 10, 2019 64.04 64.48 62.53 62.53 1,511 -1.51(-2.36%)
Jan 09, 2019 65.23 65.23 64.01 64.04 2,259 +2.16(+3.49%)
Jan 08, 2019 61.88 61.88 61.88 43 +0.00(+0.00%)
Jan 07, 2019 62.88 62.88 61.88 61.88 1,575 -0.02(-0.03%)
Jan 04, 2019 60.59 62.37 60.59 61.90 745 +1.30(+2.15%)
Jan 03, 2019 59.88 61.61 59.60 60.59 3,704 +0.76(+1.27%)
Jan 02, 2019 61.01 63.36 59.60 59.83 4,696 -1.64(-2.67%)
Dec 31, 2018 61.47 61.47 61.47 61.47 213 +1.65(+2.76%)
Dec 28, 2018 60.08 65.18 58.66 59.82 6,712 -1.01(-1.66%)
Dec 27, 2018 60.83 60.83 60.83 60.83 134 +0.20(+0.34%)
Dec 26, 2018 61.94 61.94 59.96 60.63 3,616 -1.78(-2.86%)
Dec 24, 2018 62.41 62.41 62.41 62.41 426 -0.23(-0.37%)
Dec 21, 2018 62.96 63.81 62.65 62.65 1,811 -1.11(-1.74%)
Dec 20, 2018 62.79 63.76 62.79 63.76 2,568 +0.88(+1.40%)
Dec 19, 2018 64.38 65.70 62.88 62.88 4,545 -1.88(-2.90%)
Dec 18, 2018 63.35 64.76 63.05 64.76 1,533 -0.47(-0.72%)
Dec 17, 2018 64.76 65.23 64.76 65.23 712 -0.15(-0.23%)
Dec 14, 2018 63.10 65.38 62.92 65.38 532 +2.68(+4.28%)
Dec 13, 2018 62.69 62.70 62.68 62.70 3,020 +0.14(+0.23%)
Dec 12, 2018 63.64 63.64 62.41 62.55 3,067 -1.30(-2.04%)
Dec 11, 2018 63.81 63.85 63.81 63.85 741 +1.07(+1.70%)
Dec 10, 2018 64.85 64.85 62.41 62.79 986 +0.19(+0.30%)
Dec 07, 2018 64.76 64.96 62.51 62.60 1,917 -1.85(-2.87%)
Dec 06, 2018 65.60 65.94 64.38 64.45 2,667 -0.62(-0.96%)
Dec 04, 2018 66.17 66.17 65.07 65.07 1,065 -1.09(-1.65%)
Dec 03, 2018 65.93 66.63 65.93 66.17 685 +0.00(+0.00%)
Nov 30, 2018 66.17 66.17 66.17 66.17 319 +0.69(+1.06%)
Nov 29, 2018 65.47 65.47 65.47 65.47 372 -0.37(-0.56%)
Nov 28, 2018 66.21 66.21 65.81 65.84 743 +0.06(+0.09%)
Nov 27, 2018 65.78 65.78 65.78 65.78 165 +0.37(+0.56%)
Nov 26, 2018 66.42 66.45 65.42 65.42 807 +0.19(+0.29%)
Nov 23, 2018 65.23 65.23 65.23 30 +0.00(+0.00%)
Nov 21, 2018 65.23 65.23 65.23 0 +0.79(+1.22%)
Nov 20, 2018 64.44 64.44 64.44 208 +0.00(+0.00%)
Nov 19, 2018 66.10 66.10 64.06 64.44 5,450 -2.65(-3.95%)
Nov 16, 2018 66.86 67.09 66.86 67.09 745 +0.13(+0.20%)
Nov 15, 2018 65.46 66.96 65.46 66.96 745 +2.90(+4.53%)
Nov 14, 2018 65.44 65.44 64.06 64.06 441 -0.07(-0.10%)
Nov 13, 2018 62.97 64.28 62.97 64.12 980 +1.05(+1.67%)
Nov 12, 2018 64.15 64.15 63.07 63.07 1,323 -1.15(-1.78%)
Nov 09, 2018 64.22 64.22 64.22 343 +0.00(+0.00%)
Nov 08, 2018 65.24 66.19 64.21 64.22 2,319 -2.34(-3.51%)
Nov 07, 2018 67.56 67.56 66.55 66.55 907 -0.74(-1.10%)
Nov 06, 2018 67.29 67.29 67.29 67.29 559 +1.32(+2.00%)
Nov 05, 2018 66.26 67.79 65.06 65.97 7,407 -0.62(-0.93%)
Nov 02, 2018 66.64 66.64 66.26 66.59 1,385 +0.09(+0.13%)
Nov 01, 2018 67.12 67.12 66.50 66.50 1,431 -1.29(-1.90%)
Oct 31, 2018 68.70 68.70 67.61 67.79 687 +0.84(+1.25%)
Oct 30, 2018 66.72 66.96 66.72 66.96 981 +0.41(+0.61%)
Oct 29, 2018 67.80 67.80 66.18 66.55 5,832 -0.09(-0.14%)
Oct 26, 2018 67.01 67.08 66.18 66.64 8,319 -0.42(-0.62%)
Oct 25, 2018 67.79 67.79 66.64 67.06 4,762 +0.41(+0.62%)
Oct 24, 2018 67.52 67.52 66.65 66.65 307 -0.87(-1.29%)
Oct 23, 2018 66.83 67.52 66.83 67.52 991 +0.83(+1.25%)
Oct 22, 2018 67.52 67.52 66.65 66.69 3,140 -0.42(-0.62%)
Oct 19, 2018 67.10 67.10 67.10 67.10 1,188 -0.42(-0.62%)
Oct 18, 2018 67.56 67.56 67.47 67.52 1,551 +0.42(+0.62%)
Oct 17, 2018 66.64 67.10 66.63 67.10 4,449 +0.24(+0.36%)
Oct 16, 2018 67.52 67.52 66.86 66.86 2,718 -0.56(-0.83%)
Oct 15, 2018 67.52 67.52 67.15 67.42 2,130 +0.32(+0.48%)
Oct 12, 2018 67.47 67.47 66.83 67.10 864 -0.02(-0.02%)
Oct 11, 2018 66.59 67.12 66.59 67.12 676 -0.24(-0.36%)
Oct 10, 2018 66.64 67.36 66.64 67.36 3,033 +0.26(+0.39%)
Oct 09, 2018 66.64 67.57 66.63 67.10 3,467 +0.46(+0.69%)
Oct 08, 2018 66.14 67.10 66.14 66.64 5,824 -0.92(-1.36%)
Oct 05, 2018 66.65 67.56 66.65 67.56 2,160 +0.41(+0.61%)
Oct 04, 2018 67.57 67.57 67.10 67.15 2,665 +0.51(+0.76%)
Oct 03, 2018 66.64 66.64 66.64 8 +0.00(+0.00%)
Oct 02, 2018 66.44 66.73 66.44 66.64 1,790 +0.00(+0.00%)
Oct 01, 2018 66.73 66.73 66.64 66.64 785 -0.46(-0.69%)
Sep 28, 2018 66.99 67.10 66.99 67.10 1,728 +0.00(+0.00%)
Sep 27, 2018 66.50 67.10 64.98 67.10 3,241 +0.37(+0.55%)
Sep 26, 2018 66.81 66.81 66.73 66.73 565 +0.56(+0.84%)
Sep 25, 2018 66.18 66.18 66.18 305 +0.00(+0.00%)
Sep 24, 2018 66.18 66.41 66.18 66.18 1,116 -1.06(-1.57%)
Sep 21, 2018 67.23 67.23 67.23 67.23 216 +0.34(+0.50%)
Sep 20, 2018 66.90 66.90 66.90 286 +0.00(+0.00%)
Sep 19, 2018 66.78 66.90 66.78 66.90 310 +0.21(+0.31%)
Sep 18, 2018 66.87 67.52 66.64 66.69 5,484 -0.88(-1.30%)
Sep 17, 2018 66.87 67.57 66.87 67.57 4,392 +0.51(+0.76%)
Sep 14, 2018 67.20 67.20 67.06 67.06 1,404 -0.10(-0.15%)
Sep 13, 2018 67.10 67.16 67.10 67.16 276 -0.64(-0.94%)
Sep 12, 2018 67.80 67.80 67.80 28 +0.00(+0.00%)
Sep 11, 2018 67.80 67.80 67.80 67.80 359 +0.64(+0.96%)
Sep 10, 2018 67.15 67.15 67.16 97 +0.00(+0.00%)
Sep 07, 2018 67.52 67.75 67.10 67.16 4,105 +0.00(+0.01%)
Sep 06, 2018 66.64 67.15 66.41 67.15 4,976 -0.53(-0.79%)
Sep 05, 2018 66.18 67.68 66.18 67.68 2,693 +2.24(+3.43%)
Sep 04, 2018 66.81 67.27 65.44 65.44 3,277 +0.27(+0.42%)
Aug 31, 2018 65.16 65.16 65.16 0 -1.33(-2.00%)
Aug 30, 2018 67.12 67.27 66.35 66.49 3,567 -0.64(-0.96%)
Aug 29, 2018 66.81 67.27 65.62 67.14 9,090 +0.32(+0.49%)
Aug 28, 2018 66.81 66.81 66.81 66.81 451 -0.00(-0.00%)
Aug 27, 2018 66.26 66.81 66.26 66.81 1,083 +0.00(+0.00%)
Aug 24, 2018 66.81 66.81 66.81 66.81 1,201 -0.37(-0.54%)
Aug 23, 2018 66.12 67.27 66.12 67.18 4,652 +1.05(+1.59%)
Aug 22, 2018 65.94 66.12 65.94 66.12 614 -0.23(-0.35%)
Aug 21, 2018 66.35 66.35 66.35 66.35 667 +1.01(+1.54%)
Aug 20, 2018 65.35 65.35 65.35 65.35 366 -0.09(-0.14%)
Aug 17, 2018 65.44 65.44 65.39 65.44 983 +0.23(+0.35%)
Aug 16, 2018 65.39 65.39 65.21 65.21 407 +0.23(+0.36%)
Aug 15, 2018 64.98 64.98 64.98 64.98 180 +0.33(+0.51%)
Aug 14, 2018 64.65 64.65 64.65 64.65 477 -0.10(-0.15%)
Aug 13, 2018 65.03 65.03 64.11 64.75 3,080 -0.47(-0.71%)
Aug 10, 2018 65.44 65.44 64.41 65.22 2,076 -0.68(-1.03%)
Aug 09, 2018 66.30 66.35 65.90 65.90 3,826 -0.33(-0.50%)
Aug 08, 2018 66.81 66.81 66.23 66.23 234 +0.16(+0.24%)
Aug 07, 2018 66.07 66.07 66.07 37 +0.00(+0.00%)
Aug 06, 2018 65.94 66.07 65.94 66.07 1,264 -1.07(-1.60%)
Aug 03, 2018 67.09 67.14 67.09 67.14 764 +0.08(+0.12%)
Aug 02, 2018 67.06 67.06 67.06 67.06 245 +0.25(+0.38%)
Aug 01, 2018 66.68 66.81 66.65 66.81 1,587 +0.00(+0.00%)
Jul 31, 2018 22 +0.00(+0.00%)
Jul 30, 2018 66.81 67.27 66.63 66.63 2,280 -0.55(-0.82%)
Jul 27, 2018 66.80 67.18 66.80 67.18 3,277 +1.33(+2.02%)
Jul 26, 2018 65.85 65.85 65.85 65.85 112 +0.59(+0.91%)
Jul 24, 2018 65.25 65.25 65.25 29 -0.02(-0.02%)
Jul 23, 2018 65.61 65.61 65.27 65.27 930 -1.28(-1.93%)
Jul 20, 2018 65.94 66.81 65.94 66.55 1,714 +0.26(+0.40%)
Jul 18, 2018 66.29 66.29 66.29 6 -0.52(-0.78%)
Jul 17, 2018 66.31 66.81 66.31 66.81 254 -0.00(-0.00%)
Jul 16, 2018 66.03 66.81 66.03 66.81 1,216 +0.44(+0.66%)
Jul 13, 2018 65.28 66.68 65.28 66.37 834 -0.30(-0.45%)
Jul 12, 2018 66.63 66.67 66.58 66.67 1,587 +0.22(+0.34%)
Jul 10, 2018 66.45 66.45 66.45 6 -0.03(-0.04%)
Jul 09, 2018 65.25 66.81 65.25 66.48 1,480 -0.33(-0.49%)
Jul 06, 2018 67.27 67.27 65.90 66.81 1,465 -0.46(-0.68%)
Jul 05, 2018 67.27 67.27 67.27 67.27 484 +0.00(+0.00%)
Jul 03, 2018 67.27 67.27 67.27 0 +0.00(+0.00%)
Jul 02, 2018 67.27 67.27 67.27 67.27 158 +0.00(+0.00%)
Jun 29, 2018 66.81 67.27 66.81 67.27 702 +0.37(+0.55%)
Jun 27, 2018 66.90 66.90 66.90 38 -0.37(-0.54%)
Jun 26, 2018 66.35 67.27 65.19 67.27 605 +0.92(+1.38%)
Jun 25, 2018 66.81 66.81 66.15 66.35 4,367 -0.59(-0.88%)
Jun 22, 2018 66.81 67.27 66.74 66.94 3,983 +0.26(+0.40%)
Jun 21, 2018 64.98 66.68 64.98 66.68 649 -0.13(-0.20%)
Jun 19, 2018 66.81 66.81 66.81 52 +0.46(+0.69%)
Jun 18, 2018 66.81 66.81 65.03 66.35 1,708 +0.45(+0.68%)
Jun 15, 2018 66.35 66.81 65.90 65.90 3,482 -0.45(-0.68%)
Jun 14, 2018 65.31 66.35 65.31 66.35 678 +0.00(+0.00%)
Jun 13, 2018 66.40 66.81 66.22 66.35 1,740 -0.37(-0.55%)
Jun 08, 2018 66.72 66.72 66.72 54 -0.09(-0.14%)
Jun 07, 2018 66.45 66.81 66.45 66.81 866 +1.01(+1.53%)
Jun 06, 2018 65.39 65.90 65.39 65.80 15,150 -0.09(-0.14%)
Jun 05, 2018 65.52 65.89 65.44 65.89 615 +0.91(+1.41%)
Jun 04, 2018 65.90 65.90 64.98 64.98 1,862 +0.75(+1.16%)
Jun 01, 2018 65.44 65.90 64.24 64.24 6,749 -0.75(-1.15%)
May 31, 2018 64.98 64.98 64.98 64.98 245 +0.64(+1.00%)
May 29, 2018 64.34 64.34 64.34 8 -0.86(-1.32%)
May 25, 2018 65.20 65.20 65.20 0 -0.05(-0.07%)
May 24, 2018 65.06 65.25 65.06 65.25 1,547 +0.91(+1.41%)
May 22, 2018 64.34 64.34 64.34 104 +0.36(+0.56%)
May 21, 2018 64.02 64.34 63.98 63.98 1,164 +0.14(+0.22%)
May 18, 2018 63.84 63.84 63.84 63.84 241 -0.18(-0.29%)
May 17, 2018 64.79 65.06 64.02 64.02 2,080 -1.00(-1.53%)
May 14, 2018 65.02 65.02 65.02 23 +1.50(+2.35%)
May 11, 2018 63.52 65.02 63.52 63.52 858 -1.72(-2.64%)
May 09, 2018 65.25 65.25 65.25 15 +0.91(+1.41%)
May 08, 2018 64.29 64.29 64.29 64.34 4,295 +0.82(+1.28%)
May 07, 2018 64.34 64.34 63.43 63.52 1,582 +1.22(+1.96%)
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.