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 (%)
Jan 30, 2009 14.76 14.09 14.09 14.09 10,017 -0.44(-3.04%)
Jan 29, 2009 13.95 14.56 13.95 14.53 6,583 +0.46(+3.29%)
Jan 28, 2009 14.08 14.43 13.98 14.06 4,273 -0.05(-0.34%)
Jan 27, 2009 14.26 14.26 14.11 14.11 2,283 -0.02(-0.14%)
Jan 26, 2009 14.26 14.27 14.13 14.13 2,280 -0.09(-0.67%)
Jan 23, 2009 13.60 14.26 13.57 14.23 18,199 +0.48(+3.51%)
Jan 22, 2009 14.05 14.26 13.64 13.75 3,093 +0.12(+0.86%)
Jan 21, 2009 13.58 13.63 13.58 13.63 1,857 +0.39(+2.96%)
Jan 20, 2009 13.62 13.75 13.24 13.24 7,306 -0.58(-4.18%)
Jan 16, 2009 13.81 13.81 13.75 13.81 3,019 -0.44(-3.10%)
Jan 15, 2009 14.09 14.26 13.92 14.26 6,045 +0.00(+0.00%)
Jan 14, 2009 14.57 14.57 13.92 14.26 16,329 -0.20(-1.41%)
Jan 13, 2009 14.58 14.58 14.38 14.46 5,892 +0.20(+1.43%)
Jan 12, 2009 14.53 14.53 14.26 14.26 5,412 -0.05(-0.33%)
Jan 09, 2009 14.62 14.86 13.75 14.30 18,434 -0.09(-0.61%)
Jan 08, 2009 14.23 14.93 13.90 14.39 39,032 +0.48(+3.41%)
Jan 07, 2009 14.76 14.76 13.67 13.92 2,504 -0.85(-5.75%)
Jan 06, 2009 13.91 14.76 13.91 14.76 5,745 +1.18(+8.70%)
Jan 05, 2009 13.48 13.58 13.45 13.58 888 +0.01(+0.05%)
Jan 02, 2009 13.37 13.75 13.37 13.58 5,082 +0.00(+0.00%)
Dec 31, 2008 13.57 13.58 13.42 13.58 6,341 +0.00(+0.00%)
Dec 30, 2008 13.53 13.80 13.46 13.58 12,558 +0.21(+1.57%)
Dec 29, 2008 13.26 13.50 13.24 13.37 17,530 -0.21(-1.55%)
Dec 26, 2008 13.24 13.64 13.24 13.58 12,499 +0.20(+1.52%)
Dec 24, 2008 13.24 13.37 13.24 13.37 2,851 +0.00(+0.00%)
Dec 23, 2008 13.26 13.37 13.25 13.37 14,083 +0.14(+1.03%)
Dec 22, 2008 13.41 13.83 13.11 13.24 24,424 +0.00(+0.00%)
Dec 19, 2008 13.20 13.41 13.20 13.24 11,777 +0.34(+2.63%)
Dec 18, 2008 12.52 13.06 12.32 12.90 11,711 +0.62(+5.09%)
Dec 17, 2008 12.52 12.69 11.58 12.27 9,662 -0.12(-1.01%)
Dec 16, 2008 12.03 12.85 11.21 12.40 10,951 +0.52(+4.36%)
Dec 15, 2008 11.61 12.97 11.61 11.88 36,518 +0.27(+2.34%)
Dec 12, 2008 10.67 11.61 10.18 11.61 22,874 +0.90(+8.37%)
Dec 11, 2008 10.53 11.13 10.49 10.71 11,216 +0.09(+0.83%)
Dec 10, 2008 10.69 10.84 10.52 10.62 19,784 +0.20(+1.95%)
Dec 09, 2008 10.37 11.19 10.35 10.42 99,028 +0.03(+0.33%)
Dec 08, 2008 10.86 10.86 10.22 10.39 114,127 -0.14(-1.29%)
Dec 05, 2008 10.35 10.69 10.18 10.52 170,377 -0.03(-0.32%)
Dec 04, 2008 10.97 11.47 10.52 10.56 75,437 -0.54(-4.89%)
Dec 03, 2008 10.94 11.43 10.93 11.10 24,241 -0.48(-4.10%)
Dec 02, 2008 11.04 11.61 11.04 11.57 12,769 +0.50(+4.54%)
Dec 01, 2008 11.61 11.61 11.07 11.07 6,044 -0.53(-4.56%)
Nov 28, 2008 10.88 11.60 10.88 11.60 2,831 +0.50(+4.53%)
Nov 26, 2008 11.61 11.61 10.90 11.10 18,586 -0.51(-4.39%)
Nov 25, 2008 11.64 11.74 11.54 11.61 10,239 -0.67(-5.42%)
Nov 24, 2008 10.75 12.27 10.75 12.27 6,567 +1.24(+11.26%)
Nov 21, 2008 10.85 11.03 10.49 11.03 24,915 +0.34(+3.17%)
Nov 20, 2008 12.65 12.65 10.43 10.69 25,075 -1.03(-8.75%)
Nov 19, 2008 11.88 11.95 11.71 11.72 1,920 -0.16(-1.37%)
Nov 18, 2008 12.02 13.04 11.88 11.88 10,753 +0.03(+0.23%)
Nov 17, 2008 12.70 12.70 11.35 11.85 39,118 -0.67(-5.37%)
Nov 14, 2008 12.90 12.90 12.36 12.52 11,061 -0.35(-2.74%)
Nov 13, 2008 13.13 13.45 12.62 12.88 25,075 -0.12(-0.94%)
Nov 12, 2008 14.26 14.26 12.97 13.00 16,437 -1.26(-8.81%)
Nov 11, 2008 15.18 15.18 14.25 14.26 15,517 -0.68(-4.55%)
Nov 10, 2008 15.20 15.23 14.93 14.93 5,347 -0.06(-0.41%)
Nov 07, 2008 15.06 15.26 15.00 15.00 1,915 -0.28(-1.82%)
Nov 06, 2008 15.31 15.31 14.98 15.27 7,832 +0.07(+0.49%)
Nov 05, 2008 15.57 15.57 15.16 15.20 4,934 -0.27(-1.75%)
Nov 04, 2008 15.31 15.95 15.31 15.47 441 +0.29(+1.92%)
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.