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 (%)
Dec 29, 2017 62.56 62.56 62.56 0 -0.46(-0.73%)
Dec 28, 2017 62.75 63.06 62.75 63.02 1,756 +0.49(+0.79%)
Dec 27, 2017 62.57 62.66 62.52 62.52 2,839 -0.54(-0.85%)
Dec 26, 2017 63.06 63.06 62.52 63.06 1,313 +0.00(+0.00%)
Dec 22, 2017 63.06 63.06 63.06 63.06 172 +0.40(+0.64%)
Dec 21, 2017 62.84 62.84 62.45 62.66 4,102 +0.00(+0.00%)
Dec 20, 2017 63.20 63.20 62.66 62.66 1,460 -0.13(-0.21%)
Dec 19, 2017 63.20 63.20 62.61 62.79 6,344 -0.25(-0.40%)
Dec 18, 2017 63.11 63.11 63.02 63.04 1,370 +0.10(+0.16%)
Dec 15, 2017 63.11 63.11 62.88 62.94 1,887 +0.01(+0.02%)
Dec 14, 2017 63.38 63.38 62.93 62.93 1,322 -0.40(-0.64%)
Dec 12, 2017 63.33 63.33 63.33 18 -0.36(-0.56%)
Dec 11, 2017 63.69 63.69 63.69 63.69 218 +0.13(+0.20%)
Dec 08, 2017 63.40 63.56 63.40 63.56 822 -0.10(-0.15%)
Dec 06, 2017 63.66 63.66 63.66 23 +0.05(+0.07%)
Dec 05, 2017 63.69 63.69 63.29 63.62 1,237 +0.33(+0.52%)
Dec 04, 2017 63.29 63.82 63.29 63.29 10,498 +0.00(+0.00%)
Dec 01, 2017 63.56 63.56 63.29 63.29 763 -0.40(-0.63%)
Nov 30, 2017 63.69 63.69 63.69 63.69 373 +0.04(+0.07%)
Nov 29, 2017 63.50 63.69 63.48 63.65 5,212 +0.00(+0.00%)
Nov 28, 2017 63.24 63.65 63.24 63.65 1,611 +0.72(+1.14%)
Nov 27, 2017 62.93 62.93 62.93 62.93 27,919 -0.76(-1.20%)
Nov 21, 2017 63.69 63.69 63.69 12 +0.85(+1.36%)
Nov 20, 2017 62.84 62.84 62.72 62.84 1,800 +0.66(+1.06%)
Nov 16, 2017 62.18 62.18 62.18 0 -0.88(-1.39%)
Nov 15, 2017 62.62 63.06 62.62 63.06 845 +0.63(+1.02%)
Nov 14, 2017 62.43 62.43 62.43 62.43 897 -0.63(-1.01%)
Nov 13, 2017 63.06 63.06 62.93 63.06 1,118 +0.00(+0.00%)
Nov 10, 2017 63.06 63.06 63.06 63.06 750 +0.00(+0.00%)
Nov 09, 2017 62.94 63.06 62.94 63.06 655 +0.00(+0.01%)
Nov 08, 2017 62.16 63.06 62.10 63.06 2,107 +0.00(+0.00%)
Nov 07, 2017 63.06 63.06 63.06 63.06 1,294 +0.66(+1.06%)
Nov 06, 2017 63.06 63.06 62.39 62.39 1,406 +0.65(+1.06%)
Nov 03, 2017 62.75 63.06 61.74 61.74 1,371 -1.32(-2.09%)
Nov 02, 2017 63.06 63.06 63.02 63.06 1,783 +0.24(+0.39%)
Nov 01, 2017 62.39 63.06 62.39 62.82 1,702 +0.67(+1.08%)
Oct 31, 2017 62.79 62.84 62.15 62.15 1,023 -0.72(-1.15%)
Oct 30, 2017 62.87 62.87 62.87 62.87 1,127 +0.70(+1.13%)
Oct 27, 2017 62.17 62.17 62.17 62.17 293 +0.00(+0.00%)
Oct 25, 2017 62.17 62.17 62.17 0 -0.89(-1.41%)
Oct 24, 2017 62.75 63.06 62.75 63.06 1,366 +0.93(+1.50%)
Oct 20, 2017 62.13 62.13 62.13 227 -0.93(-1.48%)
Oct 19, 2017 63.06 63.06 63.06 63.06 1,405 +0.18(+0.28%)
Oct 18, 2017 62.71 63.06 62.71 62.88 2,318 +0.27(+0.44%)
Oct 17, 2017 63.82 63.82 62.59 62.61 3,447 +0.35(+0.56%)
Oct 16, 2017 63.06 63.06 62.26 62.26 6,693 -0.22(-0.36%)
Oct 13, 2017 63.06 63.06 62.04 62.48 7,393 -0.70(-1.11%)
Oct 12, 2017 63.19 63.19 63.19 63.19 246 -1.21(-1.87%)
Oct 11, 2017 64.60 64.60 64.39 64.39 539 -0.58(-0.89%)
Oct 10, 2017 65.23 65.23 64.97 64.97 365 +0.13(+0.20%)
Oct 09, 2017 64.71 64.84 64.70 64.84 904 +0.69(+1.08%)
Oct 05, 2017 64.14 64.14 64.14 11 +0.46(+0.72%)
Oct 03, 2017 63.69 63.69 63.69 94 +0.80(+1.28%)
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.