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 31, 2014 51.39 53.31 51.39 52.55 1,009 +1.14(+2.22%)
Jan 30, 2014 51.39 51.41 51.39 51.41 676 +0.20(+0.39%)
Jan 29, 2014 50.72 51.41 50.72 51.21 7,062 +0.02(+0.04%)
Jan 28, 2014 51.48 51.64 51.19 51.19 948 -0.20(-0.39%)
Jan 27, 2014 51.39 51.39 51.39 51.39 282 +0.17(+0.33%)
Jan 24, 2014 50.72 51.22 50.72 51.22 4,329 +0.18(+0.36%)
Jan 23, 2014 51.03 51.10 50.89 51.03 1,743 +0.36(+0.71%)
Jan 22, 2014 51.50 51.50 50.68 50.68 455 +0.00(+0.00%)
Jan 17, 2014 50.68 50.68 50.68 50.68 2 +0.03(+0.06%)
Jan 16, 2014 50.35 50.65 50.35 50.65 756 +0.27(+0.53%)
Jan 15, 2014 50.94 51.04 50.00 50.38 4,975 -0.52(-1.03%)
Jan 14, 2014 50.35 50.90 49.78 50.90 656 +0.26(+0.51%)
Jan 13, 2014 50.65 50.65 50.65 50.65 261 +0.36(+0.71%)
Jan 10, 2014 50.29 50.29 50.29 50.29 296 -0.20(-0.39%)
Jan 09, 2014 50.57 50.64 50.49 50.49 2,025 +0.22(+0.44%)
Jan 08, 2014 49.88 50.27 49.88 50.27 3,555 +0.38(+0.76%)
Jan 07, 2014 49.63 49.94 49.62 49.88 3,990 +0.23(+0.46%)
Jan 06, 2014 50.49 50.49 48.89 49.66 15,655 -0.84(-1.66%)
Jan 03, 2014 50.50 50.50 50.43 50.49 1,302 +0.07(+0.14%)
Jan 02, 2014 50.63 50.63 48.87 50.43 3,723 -0.60(-1.18%)
Dec 31, 2013 50.27 51.03 51.03 51.03 1,575 +0.76(+1.52%)
Dec 30, 2013 49.88 50.27 49.50 50.27 6,685 +0.22(+0.44%)
Dec 27, 2013 49.84 50.04 49.84 50.04 1,654 -0.98(-1.93%)
Dec 26, 2013 50.99 51.03 49.27 51.03 3,706 -0.53(-1.03%)
Dec 24, 2013 50.28 51.56 49.73 51.56 1,181 +1.23(+2.43%)
Dec 23, 2013 49.96 51.02 49.96 50.33 15,156 +0.45(+0.90%)
Dec 19, 2013 49.88 49.88 49.88 49.88 359 -0.57(-1.13%)
Dec 18, 2013 49.73 51.00 49.73 50.46 639 +0.91(+1.83%)
Dec 17, 2013 49.16 51.03 49.01 49.55 4,925 -0.79(-1.57%)
Dec 16, 2013 51.03 51.03 49.89 50.34 8,635 -0.69(-1.34%)
Dec 13, 2013 51.03 51.03 51.03 51.03 428 -0.02(-0.04%)
Dec 12, 2013 51.39 51.39 51.05 51.05 300 +0.21(+0.40%)
Dec 11, 2013 51.62 51.62 50.80 50.84 8,555 -0.41(-0.80%)
Dec 10, 2013 51.62 51.62 50.88 51.26 3,321 +0.40(+0.78%)
Dec 09, 2013 51.35 51.48 50.86 50.86 4,799 -0.24(-0.48%)
Dec 06, 2013 51.40 51.50 51.02 51.10 0 -0.42(-0.81%)
Dec 05, 2013 51.56 51.56 50.92 51.52 0 +0.14(+0.27%)
Dec 04, 2013 50.54 51.72 50.54 51.38 0 +0.74(+1.45%)
Dec 03, 2013 50.65 50.65 50.65 50.65 0 -1.10(-2.13%)
Dec 02, 2013 51.75 51.75 51.75 51.75 0 +0.92(+1.81%)
Nov 29, 2013 50.65 50.95 50.65 50.83 0 +0.22(+0.44%)
Nov 27, 2013 50.99 51.03 50.58 50.61 0 -0.83(-1.61%)
Nov 26, 2013 50.99 51.44 50.68 51.44 0 +0.45(+0.87%)
Nov 25, 2013 50.70 51.44 50.63 50.99 0 -0.45(-0.88%)
Nov 22, 2013 50.65 51.45 50.65 51.45 0 +0.82(+1.63%)
Nov 21, 2013 51.45 51.45 50.62 50.62 0 -0.41(-0.80%)
Nov 20, 2013 51.03 51.03 51.03 51.03 0 +0.41(+0.81%)
Nov 19, 2013 50.62 50.62 50.62 50.62 0 -0.79(-1.53%)
Nov 18, 2013 51.41 51.41 51.41 51.41 0 +0.79(+1.57%)
Nov 15, 2013 51.45 51.45 50.62 50.62 0 +0.17(+0.33%)
Nov 14, 2013 50.99 50.99 50.45 50.45 0 -0.06(-0.12%)
Nov 13, 2013 50.50 50.65 50.50 50.51 0 -0.71(-1.39%)
Nov 12, 2013 50.74 51.40 50.74 51.22 0 -0.19(-0.37%)
Nov 11, 2013 51.41 51.41 51.41 51.41 0 -0.24(-0.47%)
Nov 08, 2013 52.07 52.07 51.65 51.65 0 +0.28(+0.54%)
Nov 07, 2013 52.31 52.31 51.34 51.37 0 -0.76(-1.45%)
Nov 06, 2013 52.38 52.38 51.37 52.13 0 -0.23(-0.43%)
Nov 05, 2013 51.32 52.62 51.32 52.35 0 +0.76(+1.46%)
Nov 04, 2013 50.95 51.82 50.95 51.60 0 +0.75(+1.48%)
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.