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 30, 2015 54.60 54.81 54.60 54.77 1,640 +0.06(+0.10%)
Sep 29, 2015 56.58 56.58 54.72 54.72 1,412 -0.29(-0.53%)
Sep 28, 2015 55.01 55.02 55.01 55.01 885 -0.41(-0.74%)
Sep 25, 2015 55.01 55.42 55.01 55.42 1,092 +0.81(+1.49%)
Sep 24, 2015 53.77 54.60 53.77 54.60 559 +1.01(+1.89%)
Sep 23, 2015 54.40 55.42 53.59 53.59 1,209 -0.81(-1.48%)
Sep 22, 2015 53.38 54.64 53.38 54.40 1,034 -2.85(-4.98%)
Sep 21, 2015 54.73 57.25 54.73 57.25 574 -0.00(-0.00%)
Sep 18, 2015 57.04 57.25 55.80 57.25 964 +1.42(+2.54%)
Sep 17, 2015 56.23 56.23 55.83 55.83 499 -1.42(-2.48%)
Sep 16, 2015 57.04 57.25 57.04 57.25 952 +1.67(+3.01%)
Sep 15, 2015 57.05 57.10 54.70 55.58 17,591 -1.50(-2.62%)
Sep 14, 2015 57.08 57.08 57.05 57.08 846 +0.03(+0.05%)
Sep 11, 2015 57.05 57.24 57.05 57.05 2,466 +0.00(+0.00%)
Sep 10, 2015 57.05 57.46 57.05 57.05 4,011 +0.00(+0.00%)
Sep 09, 2015 57.01 57.23 57.01 57.05 19,642 +2.45(+4.48%)
Sep 08, 2015 55.48 55.48 54.60 54.60 1,008 +0.81(+1.52%)
Sep 04, 2015 52.77 53.79 53.79 53.79 2,699 +1.63(+3.13%)
Sep 02, 2015 52.16 52.16 52.16 52.16 127 -0.00(-0.00%)
Sep 01, 2015 52.62 52.79 52.16 52.16 2,505 -0.81(-1.54%)
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%)
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.