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 (%)
Aug 31, 2015 53.32 53.32 52.97 52.97 952 -0.41(-0.76%)
Aug 28, 2015 52.64 53.38 52.64 53.38 396 +1.22(+2.34%)
Aug 27, 2015 52.16 52.16 52.16 52.16 307 +0.40(+0.77%)
Aug 26, 2015 51.34 52.12 51.18 51.76 2,548 +0.33(+0.65%)
Aug 25, 2015 51.43 51.43 51.43 51.43 242 -1.87(-3.52%)
Aug 24, 2015 53.46 53.46 51.14 53.30 1,558 +1.14(+2.19%)
Aug 21, 2015 53.38 53.48 52.12 52.16 2,224 -1.22(-2.29%)
Aug 20, 2015 53.99 53.99 53.38 53.38 688 -0.04(-0.08%)
Aug 14, 2015 53.45 53.42 53.42 53.42 60 +0.20(+0.38%)
Aug 13, 2015 53.22 53.22 53.22 53.22 124 -0.06(-0.11%)
Aug 12, 2015 52.41 53.28 52.41 53.28 1,259 +0.89(+1.69%)
Aug 11, 2015 52.39 52.39 52.39 52.39 372 +0.35(+0.68%)
Aug 06, 2015 52.53 52.03 52.03 52.03 124 -1.15(-2.15%)
Aug 05, 2015 53.18 53.18 53.18 53.18 150 +0.77(+1.46%)
Aug 04, 2015 52.05 52.41 52.05 52.41 2,727 -0.36(-0.69%)
Aug 03, 2015 52.41 53.22 48.34 52.78 6,885 +0.06(+0.11%)
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%)
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.