Indicators

Pope Resource Uts (NQ: POPE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	23.47	23.47	23.25	23.42	6,328	-0.19(-0.80%)
Apr 29, 2008	23.53	23.61	23.19	23.61	1,449	-0.17(-0.71%)
Apr 28, 2008	24.89	24.89	23.73	23.78	14,978	+0.59(+2.55%)
Apr 25, 2008	23.28	23.62	22.53	23.19	14,137	+0.21(+0.92%)
Apr 24, 2008	22.93	23.42	22.83	22.98	4,124	+0.23(+1.01%)
Apr 23, 2008	23.73	23.73	22.74	22.75	5,580	-0.68(-2.90%)
Apr 22, 2008	23.49	23.49	23.43	23.43	2,592	-0.16(-0.69%)
Apr 21, 2008	23.08	23.64	23.08	23.59	9,198	+0.32(+1.37%)
Apr 18, 2008	23.57	23.93	22.91	23.27	5,671	-0.05(-0.23%)
Apr 17, 2008	22.26	23.33	22.26	23.32	4,551	+0.73(+3.21%)
Apr 16, 2008	22.50	23.08	22.07	22.60	26,874	-0.14(-0.60%)
Apr 15, 2008	22.57	22.80	22.44	22.73	3,500	+0.19(+0.84%)
Apr 14, 2008	22.59	22.59	22.44	22.54	2,421	-0.17(-0.74%)
Apr 11, 2008	23.56	23.56	22.71	22.71	841	+0.24(+1.05%)
Apr 10, 2008	22.71	22.98	22.44	22.48	20,502	-0.78(-3.37%)
Apr 09, 2008	22.61	25.46	22.61	23.26	5,002	+0.18(+0.78%)
Apr 08, 2008	22.57	23.08	22.50	23.08	21,182	+0.17(+0.74%)
Apr 07, 2008	22.65	23.58	22.62	22.91	4,481	-0.44(-1.89%)
Apr 04, 2008	22.81	23.59	22.81	23.35	3,276	+0.27(+1.18%)

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.