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 (%)
May 31, 2016 52.81 52.81 52.81 52.81 445 +0.12(+0.23%)
May 27, 2016 52.76 52.69 52.69 52.69 5,212 -0.27(-0.50%)
May 26, 2016 53.01 53.01 52.86 52.96 1,116 -0.43(-0.81%)
May 25, 2016 53.43 53.43 53.39 53.39 1,318 +1.29(+2.48%)
May 24, 2016 51.48 52.46 51.48 52.10 6,657 -0.33(-0.63%)
May 23, 2016 52.43 52.43 52.43 52.43 719 +0.67(+1.29%)
May 20, 2016 52.39 52.39 51.76 51.77 584 -0.53(-1.02%)
May 19, 2016 52.18 52.30 52.18 52.30 1,354 -0.07(-0.13%)
May 18, 2016 52.37 52.37 52.37 52.37 208 +0.50(+0.97%)
May 17, 2016 53.04 53.81 51.76 51.87 5,905 -1.19(-2.24%)
May 16, 2016 53.07 53.26 51.28 53.05 4,312 -0.21(-0.39%)
May 13, 2016 54.16 54.16 53.26 53.26 373 -0.04(-0.08%)
May 12, 2016 54.26 54.26 53.26 53.30 3,088 -0.63(-1.16%)
May 11, 2016 55.97 55.97 52.90 53.93 1,597 -0.25(-0.46%)
May 10, 2016 51.79 54.18 51.78 54.18 1,291 +1.50(+2.85%)
May 09, 2016 54.97 54.97 52.28 52.68 900 -2.84(-5.11%)
May 06, 2016 54.06 55.51 54.06 55.51 901 -1.22(-2.15%)
May 05, 2016 56.73 56.73 56.73 56.73 430 +0.23(+0.41%)
May 04, 2016 56.15 57.03 55.93 56.50 5,356 -0.63(-1.11%)
May 03, 2016 57.17 58.49 56.81 57.13 5,635 -1.17(-2.00%)
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.