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 29, 2010 16.56 16.56 16.56 16.56 1,767 +0.00(+0.00%)
Jan 28, 2010 16.56 16.56 16.56 16.56 2,828 +0.03(+0.16%)
Jan 27, 2010 16.71 16.73 16.54 16.54 2,651 +0.04(+0.26%)
Jan 26, 2010 16.31 16.56 16.29 16.49 3,977 +0.24(+1.49%)
Jan 25, 2010 16.32 16.32 16.25 16.25 7,517 -0.46(-2.76%)
Jan 22, 2010 16.93 16.93 16.71 16.71 920 -0.21(-1.22%)
Jan 21, 2010 16.73 16.94 16.73 16.92 5,524 +0.27(+1.65%)
Jan 20, 2010 16.43 16.64 16.43 16.64 3,535 -0.19(-1.13%)
Jan 19, 2010 16.50 16.89 16.48 16.84 3,019 +0.23(+1.39%)
Jan 15, 2010 16.63 16.60 16.60 16.60 1,620 -0.05(-0.30%)
Jan 14, 2010 16.77 16.96 16.65 16.65 1,031 -0.06(-0.34%)
Jan 13, 2010 16.77 16.77 16.71 16.71 1,546 -0.06(-0.33%)
Jan 12, 2010 16.77 16.77 16.77 16.77 2,504 -0.06(-0.34%)
Jan 11, 2010 16.94 16.94 16.80 16.82 2,357 +0.02(+0.14%)
Jan 08, 2010 16.79 16.80 16.78 16.80 2,651 +0.03(+0.20%)
Jan 07, 2010 16.97 16.97 16.77 16.77 1,119 -0.17(-1.00%)
Jan 06, 2010 16.66 16.96 16.66 16.94 3,780 -0.03(-0.20%)
Jan 05, 2010 16.46 16.97 16.46 16.97 1,620 +0.53(+3.22%)
Jan 04, 2010 16.63 16.64 15.83 16.44 6,253 -0.26(-1.55%)
Dec 31, 2009 16.63 16.70 16.70 16.70 3,830 -0.02(-0.12%)
Dec 29, 2009 16.72 16.72 16.72 16.72 0 +0.14(+0.82%)
Dec 28, 2009 16.80 16.80 16.56 16.58 2,750 -0.22(-1.29%)
Dec 24, 2009 16.46 16.80 16.46 16.80 5,036 +0.12(+0.69%)
Dec 23, 2009 16.64 16.70 16.63 16.69 6,518 +0.04(+0.24%)
Dec 22, 2009 16.65 16.97 16.64 16.64 6,481 -0.06(-0.37%)
Dec 21, 2009 16.27 16.78 16.27 16.71 20,150 +0.65(+4.06%)
Dec 18, 2009 16.06 16.22 16.05 16.05 9,513 -0.07(-0.42%)
Dec 17, 2009 16.29 16.29 15.97 16.12 8,240 +0.17(+1.06%)
Dec 16, 2009 16.29 16.57 15.64 15.95 4,400 -0.12(-0.72%)
Dec 15, 2009 15.50 16.11 15.41 16.07 8,230 +0.56(+3.63%)
Dec 14, 2009 15.61 15.90 15.30 15.50 4,029 -0.11(-0.70%)
Dec 11, 2009 15.89 15.89 15.61 15.61 3,682 -0.17(-1.08%)
Dec 09, 2009 15.78 15.78 15.78 15.78 0 -0.12(-0.73%)
Dec 08, 2009 15.46 15.90 15.44 15.90 5,316 -0.03(-0.21%)
Dec 07, 2009 15.45 15.93 15.27 15.93 1,325 -0.19(-1.18%)
Dec 04, 2009 16.12 16.12 16.12 16.12 147 -0.05(-0.29%)
Dec 03, 2009 15.56 16.17 15.56 16.17 1,580 +0.62(+4.02%)
Dec 02, 2009 15.54 15.55 15.54 15.55 957 +0.10(+0.66%)
Dec 01, 2009 15.55 15.55 15.44 15.44 2,849 -0.14(-0.87%)
Nov 30, 2009 15.58 16.03 15.58 15.58 3,616 -0.07(-0.48%)
Nov 25, 2009 15.64 15.65 15.65 15.65 1,767 +0.11(+0.70%)
Nov 24, 2009 15.56 15.61 15.15 15.55 13,568 +0.02(+0.11%)
Nov 23, 2009 16.63 16.63 15.49 15.53 13,392 -1.05(-6.33%)
Nov 20, 2009 16.58 16.58 16.55 16.58 4,095 -0.05(-0.29%)
Nov 19, 2009 16.50 16.62 16.41 16.62 4,157 +0.14(+0.87%)
Nov 18, 2009 16.22 16.57 16.22 16.48 574 +0.22(+1.38%)
Nov 17, 2009 16.56 16.62 16.24 16.26 3,152 +0.02(+0.13%)
Nov 16, 2009 16.26 16.48 16.03 16.24 6,228 +0.26(+1.60%)
Nov 13, 2009 15.86 16.13 15.86 15.98 2,143 -0.09(-0.53%)
Nov 12, 2009 16.07 16.07 15.97 16.07 3,093 -0.09(-0.55%)
Nov 11, 2009 16.26 16.79 15.86 16.16 5,236 +0.31(+1.94%)
Nov 10, 2009 15.65 15.85 15.65 15.85 10,164 +0.17(+1.08%)
Nov 09, 2009 15.74 15.88 15.27 15.68 8,102 -0.07(-0.43%)
Nov 06, 2009 15.75 15.75 15.75 15.75 589 -0.43(-2.68%)
Nov 05, 2009 16.16 16.18 16.16 16.18 441 -0.36(-2.17%)
Nov 04, 2009 15.61 16.83 15.61 16.54 14,234 +0.99(+6.37%)
Nov 03, 2009 15.59 15.59 15.55 15.55 589 -0.05(-0.31%)
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.