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 (%)
Jun 30, 2016 52.48 54.19 52.48 54.19 4,075 +0.35(+0.64%)
Jun 29, 2016 51.75 53.85 51.75 53.85 2,672 +1.56(+2.99%)
Jun 28, 2016 51.86 52.66 51.86 52.28 4,205 -0.05(-0.10%)
Jun 27, 2016 52.34 52.34 52.34 52.34 258 +0.24(+0.47%)
Jun 24, 2016 52.09 52.09 52.09 52.09 565 -0.02(-0.03%)
Jun 23, 2016 52.98 53.19 52.09 52.11 2,961 -2.92(-5.31%)
Jun 20, 2016 57.16 55.03 55.03 55.03 59 -3.07(-5.29%)
Jun 17, 2016 54.02 58.46 54.02 58.10 2,894 +5.11(+9.64%)
Jun 16, 2016 58.45 58.45 52.99 52.99 463 -1.17(-2.16%)
Jun 15, 2016 54.02 54.89 53.44 54.17 1,915 +0.22(+0.41%)
Jun 14, 2016 53.37 54.02 53.37 53.94 2,238 +0.43(+0.80%)
Jun 13, 2016 52.73 53.52 52.73 53.52 408 -0.50(-0.92%)
Jun 10, 2016 52.47 54.02 52.47 54.02 777 +1.50(+2.86%)
Jun 09, 2016 52.51 52.51 52.51 52.51 560 -0.80(-1.50%)
Jun 07, 2016 52.94 53.32 53.32 53.32 142 -0.71(-1.31%)
Jun 06, 2016 52.59 54.02 52.59 54.02 2,949 +0.24(+0.44%)
Jun 03, 2016 52.76 54.02 52.76 53.79 4,504 +1.05(+1.98%)
Jun 02, 2016 52.80 53.01 52.59 52.74 1,344 -0.02(-0.03%)
Jun 01, 2016 53.10 53.10 52.76 52.76 550 -0.06(-0.11%)
May 31, 2016 52.81 52.81 52.81 52.81 445 +0.12(+0.23%)
May 27, 2016 52.76 52.69 52.69 52.69 5,212 -0.27(-0.50%)
May 26, 2016 53.01 53.01 52.86 52.96 1,116 -0.43(-0.81%)
May 25, 2016 53.43 53.43 53.39 53.39 1,318 +1.29(+2.48%)
May 24, 2016 51.48 52.46 51.48 52.10 6,657 -0.33(-0.63%)
May 23, 2016 52.43 52.43 52.43 52.43 719 +0.67(+1.29%)
May 20, 2016 52.39 52.39 51.76 51.77 584 -0.53(-1.02%)
May 19, 2016 52.18 52.30 52.18 52.30 1,354 -0.07(-0.13%)
May 18, 2016 52.37 52.37 52.37 52.37 208 +0.50(+0.97%)
May 17, 2016 53.04 53.81 51.76 51.87 5,905 -1.19(-2.24%)
May 16, 2016 53.07 53.26 51.28 53.05 4,312 -0.21(-0.39%)
May 13, 2016 54.16 54.16 53.26 53.26 373 -0.04(-0.08%)
May 12, 2016 54.26 54.26 53.26 53.30 3,088 -0.63(-1.16%)
May 11, 2016 55.97 55.97 52.90 53.93 1,597 -0.25(-0.46%)
May 10, 2016 51.79 54.18 51.78 54.18 1,291 +1.50(+2.85%)
May 09, 2016 54.97 54.97 52.28 52.68 900 -2.84(-5.11%)
May 06, 2016 54.06 55.51 54.06 55.51 901 -1.22(-2.15%)
May 05, 2016 56.73 56.73 56.73 56.73 430 +0.23(+0.41%)
May 04, 2016 56.15 57.03 55.93 56.50 5,356 -0.63(-1.11%)
May 03, 2016 57.17 58.49 56.81 57.13 5,635 -1.17(-2.00%)
May 02, 2016 58.19 58.44 58.19 58.30 4,815 +0.32(+0.55%)
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%)
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.