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 (%)
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.