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 (%)
Nov 30, 2010 23.99 25.50 23.48 23.48 11,212 -0.55(-2.29%)
Nov 29, 2010 23.96 24.03 23.96 24.03 1,868 -0.25(-1.03%)
Nov 26, 2010 24.65 24.65 24.28 24.28 2,113 +0.05(+0.20%)
Nov 24, 2010 23.14 24.24 24.24 24.24 31,034 +1.10(+4.75%)
Nov 23, 2010 23.48 23.48 23.14 23.14 1,303 -0.53(-2.22%)
Nov 22, 2010 23.84 23.85 23.66 23.66 2,171 -0.86(-3.49%)
Nov 19, 2010 23.82 24.90 23.16 24.52 5,742 +0.35(+1.43%)
Nov 18, 2010 24.17 24.17 24.17 24.17 3,185 -0.01(-0.06%)
Nov 17, 2010 23.31 24.42 23.31 24.19 9,360 +0.75(+3.21%)
Nov 16, 2010 22.21 24.52 22.21 23.43 20,893 +1.68(+7.71%)
Nov 15, 2010 22.10 22.38 21.20 21.76 5,139 -0.69(-3.08%)
Nov 12, 2010 22.45 22.45 22.45 22.45 144 -0.35(-1.51%)
Nov 11, 2010 22.79 22.79 22.79 22.79 289 -0.35(-1.49%)
Nov 10, 2010 23.59 23.59 22.97 23.14 3,880 +0.17(+0.75%)
Nov 09, 2010 22.38 23.70 22.38 22.97 10,192 +1.21(+5.56%)
Nov 08, 2010 22.11 22.23 21.69 21.76 3,186 -0.56(-2.53%)
Nov 05, 2010 22.55 22.90 22.32 22.32 1,447 -0.51(-2.22%)
Nov 04, 2010 22.27 23.01 22.27 22.83 4,198 -0.31(-1.34%)
Nov 03, 2010 21.45 23.40 21.45 23.14 4,053 +0.35(+1.55%)
Nov 02, 2010 22.10 23.11 21.40 22.79 15,545 +0.69(+3.13%)
Nov 01, 2010 21.76 22.09 21.46 22.09 1,374 +0.64(+2.96%)
Oct 29, 2010 21.27 22.10 21.27 21.46 4,391 +0.91(+4.44%)
Oct 28, 2010 21.27 21.27 20.22 20.55 4,995 -0.73(-3.41%)
Oct 27, 2010 20.60 21.27 20.60 21.27 289 +0.43(+2.05%)
Oct 25, 2010 20.72 20.84 20.71 20.84 1,303 -0.22(-1.05%)
Oct 22, 2010 20.06 21.07 20.06 21.07 5,501 -0.03(-0.16%)
Oct 20, 2010 20.51 21.10 21.10 21.10 3,619 +1.01(+5.02%)
Oct 19, 2010 20.39 20.55 20.09 20.09 2,682 -1.22(-5.74%)
Oct 18, 2010 22.07 22.07 21.22 21.31 3,073 -0.79(-3.56%)
Oct 15, 2010 21.60 22.41 21.58 22.10 34,361 +0.50(+2.31%)
Oct 14, 2010 21.60 21.60 21.60 21.60 304 -0.31(-1.40%)
Oct 13, 2010 20.73 22.07 20.73 21.91 9,703 +1.19(+5.73%)
Oct 12, 2010 20.89 20.89 20.55 20.72 3,828 +0.01(+0.03%)
Oct 11, 2010 19.86 21.07 19.86 20.71 8,714 +0.87(+4.39%)
Oct 08, 2010 19.71 19.84 19.52 19.84 1,304 +0.30(+1.52%)
Oct 07, 2010 19.55 19.55 18.86 19.55 5,357 -0.01(-0.04%)
Oct 05, 2010 18.70 19.55 19.55 19.55 7,384 +0.56(+2.95%)
Oct 04, 2010 18.98 18.99 18.98 18.99 4,142 -0.22(-1.15%)
Oct 01, 2010 18.39 19.21 18.39 19.21 1,346 +0.50(+2.65%)
Sep 30, 2010 19.31 19.33 18.67 18.72 4,977 -0.10(-0.55%)
Sep 29, 2010 18.82 18.82 18.82 18.82 144 +0.10(+0.55%)
Sep 28, 2010 18.48 18.72 18.48 18.72 579 -0.41(-2.13%)
Sep 27, 2010 18.34 19.12 18.34 19.12 5,503 +0.02(+0.11%)
Sep 22, 2010 19.25 19.10 19.10 19.10 6,225 -0.23(-1.18%)
Sep 21, 2010 18.30 19.34 18.30 19.33 7,127 +1.03(+5.62%)
Sep 20, 2010 18.31 18.31 18.30 18.30 2,794 -0.32(-1.71%)
Sep 17, 2010 18.58 18.62 18.56 18.62 2,732 +0.32(+1.74%)
Sep 15, 2010 18.30 18.30 18.30 18.30 289 -0.11(-0.60%)
Sep 14, 2010 18.20 18.41 18.20 18.41 1,013 +0.15(+0.81%)
Sep 13, 2010 18.55 18.57 18.27 18.27 2,960 -0.28(-1.51%)
Sep 10, 2010 18.48 18.54 18.48 18.54 579 -0.08(-0.41%)
Sep 09, 2010 18.62 18.62 18.59 18.62 2,131 +0.14(+0.78%)
Sep 08, 2010 18.49 18.49 18.43 18.48 4,330 -0.02(-0.11%)
Sep 07, 2010 18.42 18.61 18.41 18.50 2,303 -0.03(-0.15%)
Sep 03, 2010 18.62 18.62 17.83 18.52 10,042 +0.22(+1.21%)
Sep 02, 2010 18.35 18.35 18.30 18.30 6,891 -0.05(-0.26%)
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.