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 (%)
Jan 31, 2019 65.89 65.89 65.89 65.89 724 +1.24(+1.92%)
Jan 30, 2019 64.65 64.65 64.65 64.65 941 -1.29(-1.95%)
Jan 29, 2019 65.93 65.93 65.93 145 +0.00(+0.00%)
Jan 28, 2019 67.29 67.29 65.91 65.93 1,968 -1.27(-1.89%)
Jan 25, 2019 67.20 67.20 67.20 150 +0.00(+0.00%)
Jan 24, 2019 65.31 67.29 65.31 67.20 4,424 +3.28(+5.13%)
Jan 23, 2019 64.85 64.85 63.92 63.92 223 -0.62(-0.95%)
Jan 22, 2019 65.23 65.46 63.92 64.53 3,698 -0.65(-1.00%)
Jan 18, 2019 65.19 65.19 65.19 65.19 319 +1.90(+3.00%)
Jan 17, 2019 63.29 63.29 63.29 63.29 382 -1.10(-1.70%)
Jan 16, 2019 64.34 65.75 63.98 64.38 5,052 +0.20(+0.31%)
Jan 15, 2019 63.87 64.19 63.87 64.19 854 -1.05(-1.60%)
Jan 14, 2019 63.92 65.23 63.44 65.23 1,818 -0.20(-0.31%)
Jan 11, 2019 65.44 65.44 65.44 65.44 319 +2.91(+4.65%)
Jan 10, 2019 64.04 64.48 62.53 62.53 1,511 -1.51(-2.36%)
Jan 09, 2019 65.23 65.23 64.01 64.04 2,259 +2.16(+3.49%)
Jan 08, 2019 61.88 61.88 61.88 43 +0.00(+0.00%)
Jan 07, 2019 62.88 62.88 61.88 61.88 1,575 -0.02(-0.03%)
Jan 04, 2019 60.59 62.37 60.59 61.90 745 +1.30(+2.15%)
Jan 03, 2019 59.88 61.61 59.60 60.59 3,704 +0.76(+1.27%)
Jan 02, 2019 61.01 63.36 59.60 59.83 4,696 -1.64(-2.67%)
Dec 31, 2018 61.47 61.47 61.47 61.47 213 +1.65(+2.76%)
Dec 28, 2018 60.08 65.18 58.66 59.82 6,712 -1.01(-1.66%)
Dec 27, 2018 60.83 60.83 60.83 60.83 134 +0.20(+0.34%)
Dec 26, 2018 61.94 61.94 59.96 60.63 3,616 -1.78(-2.86%)
Dec 24, 2018 62.41 62.41 62.41 62.41 426 -0.23(-0.37%)
Dec 21, 2018 62.96 63.81 62.65 62.65 1,811 -1.11(-1.74%)
Dec 20, 2018 62.79 63.76 62.79 63.76 2,568 +0.88(+1.40%)
Dec 19, 2018 64.38 65.70 62.88 62.88 4,545 -1.88(-2.90%)
Dec 18, 2018 63.35 64.76 63.05 64.76 1,533 -0.47(-0.72%)
Dec 17, 2018 64.76 65.23 64.76 65.23 712 -0.15(-0.23%)
Dec 14, 2018 63.10 65.38 62.92 65.38 532 +2.68(+4.28%)
Dec 13, 2018 62.69 62.70 62.68 62.70 3,020 +0.14(+0.23%)
Dec 12, 2018 63.64 63.64 62.41 62.55 3,067 -1.30(-2.04%)
Dec 11, 2018 63.81 63.85 63.81 63.85 741 +1.07(+1.70%)
Dec 10, 2018 64.85 64.85 62.41 62.79 986 +0.19(+0.30%)
Dec 07, 2018 64.76 64.96 62.51 62.60 1,917 -1.85(-2.87%)
Dec 06, 2018 65.60 65.94 64.38 64.45 2,667 -0.62(-0.96%)
Dec 04, 2018 66.17 66.17 65.07 65.07 1,065 -1.09(-1.65%)
Dec 03, 2018 65.93 66.63 65.93 66.17 685 +0.00(+0.00%)
Nov 30, 2018 66.17 66.17 66.17 66.17 319 +0.69(+1.06%)
Nov 29, 2018 65.47 65.47 65.47 65.47 372 -0.37(-0.56%)
Nov 28, 2018 66.21 66.21 65.81 65.84 743 +0.06(+0.09%)
Nov 27, 2018 65.78 65.78 65.78 65.78 165 +0.37(+0.56%)
Nov 26, 2018 66.42 66.45 65.42 65.42 807 +0.19(+0.29%)
Nov 23, 2018 65.23 65.23 65.23 30 +0.00(+0.00%)
Nov 21, 2018 65.23 65.23 65.23 0 +0.79(+1.22%)
Nov 20, 2018 64.44 64.44 64.44 208 +0.00(+0.00%)
Nov 19, 2018 66.10 66.10 64.06 64.44 5,450 -2.65(-3.95%)
Nov 16, 2018 66.86 67.09 66.86 67.09 745 +0.13(+0.20%)
Nov 15, 2018 65.46 66.96 65.46 66.96 745 +2.90(+4.53%)
Nov 14, 2018 65.44 65.44 64.06 64.06 441 -0.07(-0.10%)
Nov 13, 2018 62.97 64.28 62.97 64.12 980 +1.05(+1.67%)
Nov 12, 2018 64.15 64.15 63.07 63.07 1,323 -1.15(-1.78%)
Nov 09, 2018 64.22 64.22 64.22 343 +0.00(+0.00%)
Nov 08, 2018 65.24 66.19 64.21 64.22 2,319 -2.34(-3.51%)
Nov 07, 2018 67.56 67.56 66.55 66.55 907 -0.74(-1.10%)
Nov 06, 2018 67.29 67.29 67.29 67.29 559 +1.32(+2.00%)
Nov 05, 2018 66.26 67.79 65.06 65.97 7,407 -0.62(-0.93%)
Nov 02, 2018 66.64 66.64 66.26 66.59 1,385 +0.09(+0.13%)
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.