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 (%)
Apr 30, 2020 109.00 109.00 97.10 97.10 136,305 -12.17(-11.14%)
Apr 29, 2020 108.01 110.57 108.01 109.27 38,640 +1.15(+1.06%)
Apr 28, 2020 107.00 109.00 107.00 108.12 3,530 +2.22(+2.10%)
Apr 27, 2020 103.00 106.69 103.00 105.90 2,383 +3.12(+3.04%)
Apr 24, 2020 102.89 103.11 102.73 102.78 7,600 -0.72(-0.70%)
Apr 23, 2020 103.14 103.50 103.14 103.50 1,181 +0.61(+0.59%)
Apr 22, 2020 103.50 103.50 102.70 102.89 6,042 +1.26(+1.24%)
Apr 21, 2020 102.15 102.15 101.21 101.63 1,789 -0.77(-0.75%)
Apr 20, 2020 103.00 103.00 102.40 102.40 598 -1.30(-1.25%)
Apr 17, 2020 105.12 106.00 103.15 103.70 5,700 -0.19(-0.18%)
Apr 16, 2020 102.40 103.89 101.95 103.89 6,271 +0.45(+0.44%)
Apr 15, 2020 105.80 105.80 101.81 103.44 4,556 -1.20(-1.15%)
Apr 14, 2020 104.66 106.34 103.80 104.64 18,917 +0.25(+0.24%)
Apr 13, 2020 106.75 109.00 102.88 104.39 40,877 -2.38(-2.23%)
Apr 09, 2020 108.50 112.01 106.69 106.77 19,300 +3.01(+2.90%)
Apr 08, 2020 101.50 107.56 101.50 103.76 40,706 +2.26(+2.23%)
Apr 07, 2020 100.98 101.99 99.00 101.50 26,108 +4.25(+4.37%)
Apr 06, 2020 89.65 97.42 89.65 97.25 15,616 +8.19(+9.20%)
Apr 03, 2020 88.28 89.20 86.50 89.06 4,000 +2.56(+2.96%)
Apr 02, 2020 81.75 86.79 81.75 86.50 17,015 +2.29(+2.72%)
Apr 01, 2020 81.00 84.21 81.00 84.21 3,737 +0.21(+0.25%)
Mar 31, 2020 84.00 84.00 84.00 84.00 1,326 +3.00(+3.70%)
Mar 30, 2020 80.00 81.64 79.65 81.00 9,623 +1.00(+1.25%)
Mar 27, 2020 76.08 82.00 76.08 80.00 19,300 +0.00(+0.00%)
Mar 26, 2020 77.90 80.01 77.90 80.00 18,200 +1.40(+1.78%)
Mar 25, 2020 75.66 80.00 75.66 78.60 7,658 -0.32(-0.40%)
Mar 24, 2020 78.00 78.92 78.00 78.92 6,506 +5.92(+8.11%)
Mar 23, 2020 78.00 78.00 71.97 73.00 2,493 -5.00(-6.41%)
Mar 20, 2020 80.05 81.01 76.50 78.00 7,600 -1.95(-2.44%)
Mar 19, 2020 77.00 79.95 77.00 79.95 5,265 +1.95(+2.50%)
Mar 18, 2020 76.05 78.00 75.00 78.00 3,098 -9.87(-11.23%)
Mar 17, 2020 84.03 87.87 80.00 87.87 6,242 +1.89(+2.20%)
Mar 16, 2020 91.13 91.32 83.01 85.98 5,061 -10.27(-10.67%)
Mar 13, 2020 87.59 96.72 87.59 96.25 7,500 +9.25(+10.64%)
Mar 12, 2020 71.30 91.23 71.30 87.00 9,530 -10.80(-11.04%)
Mar 11, 2020 99.67 99.74 97.80 97.80 2,409 -6.47(-6.20%)
Mar 10, 2020 103.47 104.36 101.00 104.27 1,315 +2.68(+2.64%)
Mar 09, 2020 99.08 101.59 99.08 101.59 777 -3.41(-3.25%)
Mar 06, 2020 106.05 106.05 105.00 105.00 4,500 -3.28(-3.03%)
Mar 05, 2020 108.20 108.28 108.00 108.28 1,786 -2.92(-2.63%)
Mar 04, 2020 109.51 111.90 109.51 111.20 4,189 +1.38(+1.25%)
Mar 03, 2020 111.35 112.32 108.89 109.83 3,583 -0.23(-0.21%)
Mar 02, 2020 108.52 110.25 108.52 110.06 1,074 +1.54(+1.42%)
Feb 28, 2020 107.42 108.52 100.51 108.52 19,071 -1.42(-1.29%)
Feb 27, 2020 105.17 110.56 105.17 109.94 2,003 -0.90(-0.81%)
Feb 26, 2020 110.77 111.58 110.77 110.84 1,236 -0.36(-0.32%)
Feb 25, 2020 114.46 114.51 111.03 111.20 3,817 -3.86(-3.36%)
Feb 24, 2020 113.43 115.82 113.43 115.06 3,907 -2.34(-1.99%)
Feb 21, 2020 117.22 117.40 117.07 117.40 1,513 -0.31(-0.27%)
Feb 20, 2020 117.72 117.72 117.72 117.72 334 +0.55(+0.47%)
Feb 19, 2020 117.16 117.16 117.16 117.16 361 +0.48(+0.41%)
Feb 18, 2020 116.69 116.99 116.69 116.69 3,656 -0.35(-0.30%)
Feb 14, 2020 117.04 117.04 117.04 98 +0.00(+0.00%)
Feb 13, 2020 115.99 117.04 115.99 117.04 842 +1.63(+1.41%)
Feb 12, 2020 116.44 116.44 115.41 115.41 3,597 +0.92(+0.80%)
Feb 11, 2020 114.49 114.49 114.49 147 +0.00(+0.00%)
Feb 10, 2020 114.68 114.68 113.77 114.49 1,806 -0.19(-0.17%)
Feb 07, 2020 115.44 115.55 113.69 114.68 5,247 -3.52(-2.98%)
Feb 06, 2020 119.24 119.38 117.88 118.20 2,028 -2.04(-1.70%)
Feb 05, 2020 119.41 120.24 119.41 120.24 995 +2.30(+1.95%)
Feb 04, 2020 118.92 119.02 117.93 117.93 5,993 -1.11(-0.94%)
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.