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 28, 2014 53.01 51.60 51.60 51.60 234 -0.71(-1.36%)
Nov 26, 2014 51.75 52.31 52.31 52.31 8,480 +0.69(+1.33%)
Nov 25, 2014 51.75 52.27 51.52 51.62 1,509 -0.13(-0.26%)
Nov 24, 2014 51.99 51.99 51.76 51.76 510 +0.01(+0.02%)
Nov 21, 2014 51.73 51.99 51.51 51.75 3,532 -0.09(-0.17%)
Nov 20, 2014 52.45 52.54 51.84 51.84 506 +0.09(+0.17%)
Nov 19, 2014 51.63 52.50 51.63 51.75 1,145 -0.25(-0.49%)
Nov 17, 2014 51.99 52.00 52.00 52.00 174 -0.03(-0.06%)
Nov 14, 2014 52.05 52.81 51.91 52.03 2,969 -0.23(-0.43%)
Nov 13, 2014 51.83 52.42 51.68 52.26 2,538 -0.45(-0.85%)
Nov 12, 2014 51.63 52.71 51.63 52.71 384 +0.29(+0.56%)
Nov 11, 2014 52.42 52.42 52.42 52.42 214 -0.78(-1.47%)
Nov 07, 2014 53.20 53.20 53.20 53.20 255 +0.04(+0.07%)
Nov 05, 2014 53.16 53.16 53.16 53.16 102 +0.02(+0.04%)
Nov 04, 2014 51.65 53.39 51.64 53.14 1,149 +0.72(+1.37%)
Nov 03, 2014 52.42 52.42 52.42 52.42 290 +0.78(+1.52%)
Oct 31, 2014 51.63 52.42 51.63 51.63 1,807 -0.01(-0.03%)
Oct 29, 2014 51.65 51.65 51.65 51.65 255 +0.56(+1.10%)
Oct 28, 2014 51.56 51.60 51.09 51.09 639 -1.33(-2.54%)
Oct 27, 2014 51.03 51.63 51.63 52.42 894 +0.78(+1.52%)
Oct 23, 2014 51.60 51.63 51.63 51.63 2,812 +0.55(+1.07%)
Oct 22, 2014 51.09 51.09 51.09 51.09 319 -0.55(-1.06%)
Oct 21, 2014 51.63 51.63 51.63 51.63 304 +0.51(+0.99%)
Oct 17, 2014 51.09 51.13 51.13 51.13 371 +0.08(+0.15%)
Oct 16, 2014 51.05 51.05 51.05 51.05 881 -0.47(-0.91%)
Oct 15, 2014 51.52 51.52 51.52 51.52 1,595 -0.02(-0.05%)
Oct 13, 2014 51.71 51.54 51.54 51.54 766 -0.70(-1.33%)
Oct 10, 2014 52.24 52.24 52.24 52.24 383 +0.56(+1.09%)
Oct 09, 2014 51.67 51.67 51.67 51.67 484 +0.00(+0.00%)
Oct 08, 2014 51.63 53.36 51.63 51.67 1,228 +0.08(+0.15%)
Oct 07, 2014 51.73 51.73 51.56 51.60 1,049 +0.00(+0.00%)
Oct 06, 2014 51.72 51.80 51.52 51.60 2,270 -0.16(-0.30%)
Oct 03, 2014 52.03 52.03 51.72 51.75 1,230 -0.31(-0.60%)
Oct 02, 2014 51.87 52.07 51.87 52.07 1,366 +0.31(+0.59%)
Oct 01, 2014 51.76 51.76 51.76 51.76 208 -0.66(-1.25%)
Sep 30, 2014 52.42 52.42 52.42 52.42 412 +0.00(+0.00%)
Sep 26, 2014 52.61 52.42 52.42 52.42 1 -0.85(-1.60%)
Sep 25, 2014 53.18 53.37 53.18 53.27 1,662 -0.03(-0.05%)
Sep 24, 2014 52.62 53.30 52.62 53.30 511 +0.46(+0.87%)
Sep 23, 2014 52.80 52.84 52.80 52.84 394 -0.52(-0.97%)
Sep 22, 2014 52.38 53.36 52.37 53.36 4,582 +0.16(+0.29%)
Sep 19, 2014 53.20 52.43 52.43 53.20 383 +0.77(+1.46%)
Sep 17, 2014 52.23 52.43 52.43 52.43 894 -0.41(-0.78%)
Sep 16, 2014 53.00 53.00 52.36 52.85 2,982 +0.35(+0.67%)
Sep 10, 2014 52.42 52.50 52.50 52.50 6 +0.48(+0.93%)
Sep 09, 2014 52.01 52.01 52.01 52.01 224 -0.72(-1.36%)
Sep 08, 2014 51.52 52.73 51.52 52.73 470 +0.45(+0.85%)
Sep 05, 2014 51.52 52.78 51.52 52.28 6,063 -0.52(-0.99%)
Sep 04, 2014 52.77 52.84 52.77 52.81 4,253 +0.00(+0.00%)
Sep 03, 2014 52.78 52.85 52.78 52.81 4,103 +0.00(+0.00%)
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.