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, 2015 66.58 66.58 64.00 64.00 791 +0.00(+0.00%)
Apr 29, 2015 64.25 64.98 63.72 64.00 1,371 +0.45(+0.71%)
Apr 28, 2015 63.55 63.55 63.55 63.55 185 -1.37(-2.11%)
Apr 27, 2015 68.25 68.25 63.00 64.92 2,583 -1.88(-2.81%)
Apr 24, 2015 66.80 66.80 66.80 66.80 204 +1.30(+1.98%)
Apr 23, 2015 65.28 65.50 65.25 65.50 1,266 +0.50(+0.77%)
Apr 22, 2015 65.00 68.06 65.00 65.00 1,911 +0.00(+0.00%)
Apr 21, 2015 63.85 65.00 63.85 65.00 2,896 +1.50(+2.36%)
Apr 20, 2015 63.88 63.88 63.50 63.50 202 +0.75(+1.20%)
Apr 15, 2015 62.75 62.75 62.75 62.75 1 -0.47(-0.74%)
Apr 14, 2015 63.80 63.80 63.20 63.22 602 -0.03(-0.05%)
Apr 13, 2015 63.33 63.33 62.50 63.25 799 -0.08(-0.13%)
Apr 10, 2015 63.50 63.50 63.33 63.33 496 -0.16(-0.25%)
Apr 09, 2015 63.00 63.49 63.00 63.49 1,950 +0.74(+1.18%)
Apr 08, 2015 63.50 63.50 62.75 62.75 1,200 -0.48(-0.76%)
Apr 07, 2015 63.20 63.24 62.99 63.23 3,204 +0.23(+0.36%)
Apr 06, 2015 63.00 63.00 63.00 63.00 570 +0.50(+0.80%)
Apr 02, 2015 62.50 62.50 62.50 62.50 100 -0.96(-1.51%)
Mar 31, 2015 63.46 63.46 63.46 63.46 138 +1.12(+1.80%)
Mar 27, 2015 62.26 62.34 62.34 62.34 3,100 -0.16(-0.26%)
Mar 26, 2015 62.50 62.50 62.50 62.50 112 +0.02(+0.03%)
Mar 25, 2015 63.25 63.25 62.48 62.48 200 +0.53(+0.86%)
Mar 24, 2015 62.00 62.00 61.95 61.95 1,133 -0.06(-0.10%)
Mar 23, 2015 62.10 63.76 61.88 62.02 3,238 -0.28(-0.46%)
Mar 20, 2015 63.89 63.89 62.30 62.30 1,852 -0.70(-1.11%)
Mar 19, 2015 62.75 63.08 62.75 63.00 723 -0.22(-0.35%)
Mar 18, 2015 63.65 63.65 63.22 63.22 300 +0.02(+0.04%)
Mar 17, 2015 63.50 63.51 62.65 63.20 2,745 -0.57(-0.89%)
Mar 16, 2015 63.50 63.77 63.50 63.77 2,700 -0.10(-0.16%)
Mar 13, 2015 63.60 63.89 63.60 63.87 1,125 +1.27(+2.03%)
Mar 12, 2015 62.68 62.97 62.68 62.60 1,843 -0.03(-0.05%)
Mar 11, 2015 62.59 63.38 62.55 62.63 1,193 +0.08(+0.13%)
Mar 10, 2015 62.50 62.60 62.50 62.55 2,151 +0.05(+0.08%)
Mar 09, 2015 62.50 63.00 62.50 62.50 1,001 -0.20(-0.32%)
Mar 05, 2015 62.70 62.70 62.70 62.70 2,200 -0.10(-0.16%)
Mar 04, 2015 62.80 62.80 62.80 62.80 251 -0.80(-1.25%)
Mar 03, 2015 63.05 63.60 63.05 63.60 1,390 +0.50(+0.79%)
Mar 02, 2015 63.60 63.60 63.01 63.10 1,311 +0.25(+0.40%)
Feb 27, 2015 62.85 62.85 62.85 62.85 121 +0.55(+0.88%)
Feb 25, 2015 63.50 62.30 62.30 62.30 186 -1.32(-2.07%)
Feb 23, 2015 63.66 63.62 63.62 63.62 400 +0.64(+1.02%)
Feb 20, 2015 62.97 62.97 62.97 62.97 250 -0.92(-1.43%)
Feb 19, 2015 63.89 63.89 63.89 63.89 120 +0.84(+1.33%)
Feb 18, 2015 63.05 63.05 63.04 63.05 1,011 +0.55(+0.88%)
Feb 17, 2015 62.30 63.89 62.30 62.50 1,264 -0.50(-0.79%)
Feb 13, 2015 63.00 63.00 63.00 63.00 2,200 +0.75(+1.20%)
Feb 12, 2015 61.50 63.00 61.50 62.25 1,414 +0.30(+0.48%)
Feb 11, 2015 62.97 63.00 61.50 61.95 552 -1.05(-1.67%)
Feb 10, 2015 62.96 63.00 62.96 63.00 483 +0.00(+0.00%)
Feb 09, 2015 63.00 63.00 63.00 63.00 273 +1.25(+2.02%)
Feb 06, 2015 61.50 61.85 61.50 61.75 1,407 +0.70(+1.15%)
Feb 05, 2015 62.94 63.00 61.00 61.05 1,298 +0.35(+0.58%)
Feb 04, 2015 60.70 60.70 60.70 60.70 120 -2.24(-3.57%)
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.