Indicators

Pope Resource Uts (NQ: POPE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.21	15.21	14.92	14.92	3,844	-0.03(-0.20%)
May 28, 2009	16.83	16.83	14.94	14.95	28,226	-0.39(-2.54%)
May 27, 2009	16.29	16.29	15.11	15.34	3,240	-0.96(-5.91%)
May 26, 2009	15.62	17.13	15.62	16.31	9,678	+0.86(+5.58%)
May 22, 2009	14.46	15.49	14.46	15.44	3,535	+0.81(+5.52%)
May 21, 2009	13.88	14.64	13.88	14.64	4,409	+0.88(+6.42%)
May 20, 2009	13.75	13.85	13.75	13.75	7,847	-0.16(-1.17%)
May 19, 2009	13.51	14.05	13.51	13.92	12,900	+0.34(+2.50%)
May 18, 2009	13.58	13.71	13.41	13.58	14,365	+0.01(+0.10%)
May 15, 2009	13.58	13.64	13.56	13.56	12,185	+0.12(+0.91%)
May 14, 2009	13.58	13.58	13.34	13.44	1,325	-0.14(-1.00%)
May 13, 2009	13.41	13.58	13.41	13.58	7,601	+0.00(+0.00%)
May 12, 2009	13.58	13.61	13.58	13.58	11,567	+0.00(+0.00%)
May 11, 2009	13.26	13.58	13.26	13.58	10,524	+0.17(+1.27%)
May 08, 2009	13.58	13.58	12.95	13.41	8,080	-0.17(-1.25%)
May 07, 2009	13.58	13.58	13.54	13.58	7,784	+0.00(+0.00%)
May 06, 2009	13.44	13.71	13.44	13.58	30,150	+0.07(+0.50%)
May 05, 2009	13.07	13.54	13.07	13.51	33,322	+0.31(+2.37%)
May 04, 2009	12.82	13.24	12.82	13.20	14,342	+0.26(+2.05%)

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.