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 (%)
Sep 28, 2012 38.38 38.38 38.20 38.21 614 -0.51(-1.32%)
Sep 27, 2012 38.65 38.91 38.65 38.72 791 +0.51(+1.32%)
Sep 26, 2012 38.15 38.47 38.15 38.22 1,705 -0.59(-1.53%)
Sep 25, 2012 39.02 39.20 38.17 38.81 8,139 -0.39(-0.99%)
Sep 24, 2012 39.20 39.20 39.19 39.20 818 -0.36(-0.91%)
Sep 19, 2012 39.34 39.56 39.56 39.56 955 +0.73(+1.87%)
Sep 18, 2012 38.83 40.29 38.83 38.83 1,801 -0.89(-2.25%)
Sep 14, 2012 40.16 39.73 39.73 39.73 3,138 -0.57(-1.42%)
Sep 13, 2012 40.30 40.30 40.30 40.30 885 +0.66(+1.66%)
Sep 12, 2012 39.94 40.01 38.88 39.64 1,983 -0.43(-1.07%)
Sep 11, 2012 40.28 40.30 40.01 40.07 1,641 -0.39(-0.97%)
Sep 10, 2012 40.31 40.66 39.94 40.46 1,201 -0.18(-0.45%)
Sep 07, 2012 40.48 41.06 40.48 40.64 7,369 +0.16(+0.40%)
Sep 06, 2012 39.55 41.03 39.55 40.48 8,218 +0.92(+2.33%)
Sep 04, 2012 37.89 39.56 39.56 39.56 4,776 +0.65(+1.68%)
Aug 30, 2012 38.91 38.91 38.91 38.91 0 +0.22(+0.57%)
Aug 24, 2012 38.69 38.69 38.69 38.69 963 +0.36(+0.93%)
Aug 23, 2012 38.80 38.87 38.33 38.33 3,264 -0.89(-2.28%)
Aug 22, 2012 39.23 39.23 39.23 39.23 697 -0.09(-0.22%)
Aug 21, 2012 39.10 39.33 39.10 39.31 550 +0.22(+0.55%)
Aug 20, 2012 39.16 39.16 39.09 39.09 794 -0.36(-0.90%)
Aug 17, 2012 39.39 39.45 39.10 39.45 2,339 +0.36(+0.91%)
Aug 16, 2012 38.90 39.60 38.90 39.09 1,988 -0.20(-0.52%)
Aug 15, 2012 39.38 40.16 36.84 39.30 5,230 -0.86(-2.15%)
Aug 14, 2012 40.32 40.32 39.96 40.16 1,637 +0.86(+2.20%)
Aug 13, 2012 39.34 40.32 39.04 39.30 6,219 -0.51(-1.28%)
Aug 10, 2012 39.97 39.97 39.81 39.81 2,305 -0.54(-1.33%)
Aug 09, 2012 39.23 40.34 39.07 40.34 4,784 -0.80(-1.94%)
Aug 08, 2012 41.14 41.14 41.14 41.14 137 +0.72(+1.78%)
Aug 07, 2012 40.71 40.71 40.42 40.42 1,559 +0.07(+0.18%)
Aug 06, 2012 40.56 40.56 40.32 40.35 1,008 -0.07(-0.16%)
Aug 03, 2012 39.96 41.51 39.96 40.42 6,076 +0.64(+1.61%)
Jul 31, 2012 39.96 39.78 39.78 39.78 2,202 -0.20(-0.49%)
Jul 27, 2012 39.61 39.97 39.97 39.97 2,202 +0.49(+1.23%)
Jul 26, 2012 38.83 39.49 38.83 39.49 3,290 +0.07(+0.18%)
Jul 25, 2012 39.49 39.49 39.34 39.41 3,028 +0.87(+2.26%)
Jul 24, 2012 39.45 39.47 38.54 38.54 688 -0.90(-2.28%)
Jul 23, 2012 39.45 39.47 39.44 39.44 5,537 -0.14(-0.35%)
Jul 20, 2012 39.58 39.58 39.58 39.58 1,954 -0.74(-1.84%)
Jul 19, 2012 39.94 40.32 39.45 40.32 3,931 +0.88(+2.23%)
Jul 18, 2012 40.32 40.32 39.44 39.44 688 -0.47(-1.18%)
Jul 17, 2012 39.92 40.21 39.27 39.92 1,376 -0.07(-0.17%)
Jul 16, 2012 39.68 40.69 39.68 39.98 1,848 +0.46(+1.16%)
Jul 13, 2012 40.03 40.03 39.52 39.52 1,592 -0.12(-0.31%)
Jul 12, 2012 40.23 40.23 38.98 39.65 3,836 -0.39(-0.96%)
Jul 11, 2012 39.97 40.29 39.97 40.03 1,651 -0.41(-1.02%)
Jul 10, 2012 40.64 40.64 40.45 40.45 275 +0.43(+1.07%)
Jul 09, 2012 39.96 41.19 39.96 40.02 1,676 -0.31(-0.76%)
Jul 06, 2012 40.18 40.64 39.96 40.32 2,236 -0.33(-0.82%)
Jul 05, 2012 40.66 40.69 40.65 40.66 3,950 +1.24(+3.15%)
Jul 03, 2012 39.04 40.65 39.04 39.41 2,641 +0.00(+0.00%)
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.