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, 2017 64.86 64.86 64.82 64.82 540 -0.04(-0.07%)
May 30, 2017 63.68 64.90 62.73 64.86 576 +1.31(+2.06%)
May 26, 2017 63.52 63.55 63.52 63.55 571 -1.04(-1.61%)
May 25, 2017 64.47 64.90 64.47 64.59 897 +0.12(+0.19%)
May 24, 2017 63.16 64.47 62.73 64.47 3,590 +1.31(+2.07%)
May 23, 2017 63.16 63.16 63.16 63.16 459 -0.39(-0.62%)
May 22, 2017 62.73 63.55 62.64 63.55 2,084 +0.83(+1.32%)
May 19, 2017 62.69 62.73 62.55 62.73 2,361 +0.37(+0.59%)
May 18, 2017 62.62 62.62 62.36 62.36 241 -0.37(-0.58%)
May 17, 2017 61.51 62.73 61.51 62.73 3,988 +0.52(+0.84%)
May 16, 2017 62.07 62.29 62.07 62.20 3,259 +0.35(+0.56%)
May 15, 2017 61.42 61.86 61.42 61.86 1,033 +0.36(+0.59%)
May 12, 2017 61.20 61.76 61.20 61.49 872 -0.01(-0.02%)
May 11, 2017 61.77 61.77 60.77 61.50 5,701 -0.35(-0.57%)
May 10, 2017 61.77 61.86 61.77 61.86 381 +0.44(+0.72%)
May 09, 2017 61.42 61.77 61.41 61.41 1,951 -0.01(-0.01%)
May 08, 2017 61.07 61.64 61.07 61.42 5,770 -0.44(-0.70%)
May 05, 2017 61.86 62.60 60.98 61.86 3,793 -0.00(-0.00%)
May 04, 2017 61.64 62.63 61.64 61.86 2,442 +0.52(+0.85%)
May 03, 2017 61.03 61.33 61.03 61.33 1,033 -0.96(-1.54%)
May 02, 2017 61.86 62.29 61.72 62.29 2,451 +1.52(+2.51%)
May 01, 2017 61.25 61.86 60.77 60.77 1,410 -1.09(-1.76%)
Apr 28, 2017 61.86 61.86 61.64 61.86 1,446 +0.54(+0.89%)
Apr 24, 2017 61.31 61.31 61.31 0 -0.90(-1.45%)
Apr 21, 2017 60.55 62.21 60.55 62.21 1,303 +2.10(+3.50%)
Apr 20, 2017 62.57 62.57 59.90 60.11 801 -1.74(-2.82%)
Apr 19, 2017 60.11 61.86 60.11 61.86 454 -0.70(-1.11%)
Apr 17, 2017 62.55 62.55 62.55 11 +2.42(+4.02%)
Apr 13, 2017 60.55 60.55 60.11 60.13 1,422 -0.85(-1.39%)
Apr 11, 2017 60.98 60.98 60.98 2 +0.20(+0.33%)
Apr 05, 2017 60.79 60.79 60.79 20 -0.20(-0.32%)
Apr 04, 2017 60.94 60.98 60.94 60.98 361 +0.09(+0.14%)
Apr 03, 2017 61.64 61.68 60.90 60.90 1,880 -0.75(-1.22%)
Mar 31, 2017 61.65 61.65 61.65 61.65 229 -0.98(-1.57%)
Mar 30, 2017 61.82 62.63 61.68 62.63 1,119 +0.60(+0.97%)
Mar 29, 2017 61.92 62.73 61.92 62.03 1,821 -0.13(-0.21%)
Mar 27, 2017 62.16 62.16 62.16 101 -0.52(-0.84%)
Mar 23, 2017 62.68 62.68 62.68 11 +0.00(+0.00%)
Mar 22, 2017 62.73 62.73 62.68 62.68 260 -1.70(-2.64%)
Mar 21, 2017 62.73 64.38 62.73 64.38 853 +1.66(+2.64%)
Mar 20, 2017 61.46 65.97 61.46 62.73 2,402 +1.45(+2.37%)
Mar 17, 2017 61.86 61.86 61.27 61.27 747 -0.58(-0.94%)
Mar 16, 2017 61.38 61.86 61.38 61.86 3,101 +0.87(+1.43%)
Mar 15, 2017 60.98 60.98 60.98 60.98 238 +0.09(+0.14%)
Mar 14, 2017 60.55 60.90 60.46 60.90 1,861 -0.13(-0.21%)
Mar 10, 2017 61.03 61.03 61.03 18 +0.09(+0.14%)
Mar 09, 2017 60.07 60.94 60.07 60.94 414 +0.56(+0.93%)
Mar 08, 2017 60.55 60.55 60.38 60.38 833 +0.22(+0.37%)
Mar 07, 2017 60.15 60.42 60.03 60.16 2,295 -0.69(-1.14%)
Mar 06, 2017 60.33 60.94 60.33 60.85 842 -0.05(-0.08%)
Mar 03, 2017 60.55 60.90 60.55 60.90 258 +0.78(+1.30%)
Mar 02, 2017 60.12 60.12 60.11 60.11 459 -0.83(-1.36%)
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.