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 (%)
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%)
Nov 02, 2009 15.25 15.61 15.25 15.60 4,930 +0.19(+1.23%)
Oct 30, 2009 15.29 15.94 15.29 15.41 1,963 -0.03(-0.22%)
Oct 29, 2009 15.18 16.07 15.18 15.44 11,650 +0.05(+0.35%)
Oct 28, 2009 15.44 15.61 15.27 15.39 1,978 +0.05(+0.35%)
Oct 27, 2009 15.48 15.48 15.15 15.33 5,049 -0.11(-0.70%)
Oct 26, 2009 15.82 15.88 15.32 15.44 9,254 -0.51(-3.19%)
Oct 23, 2009 15.95 15.95 15.94 15.95 294 +0.03(+0.16%)
Oct 22, 2009 16.16 16.16 15.93 15.93 589 -0.03(-0.16%)
Oct 21, 2009 16.12 16.12 15.95 15.95 400 +0.01(+0.04%)
Oct 20, 2009 15.83 16.27 15.78 15.95 9,428 -0.35(-2.12%)
Oct 19, 2009 16.55 16.58 16.29 16.29 3,179 -0.50(-2.99%)
Oct 16, 2009 16.97 16.97 16.63 16.79 6,713 +0.67(+4.12%)
Oct 15, 2009 16.12 16.13 16.12 16.13 736 -0.18(-1.08%)
Oct 14, 2009 16.31 16.31 16.02 16.31 2,797 -0.05(-0.33%)
Oct 13, 2009 16.36 16.36 16.36 16.36 441 -0.41(-2.43%)
Oct 12, 2009 16.90 16.90 16.39 16.77 1,620 -0.04(-0.24%)
Oct 09, 2009 16.80 17.14 16.30 16.81 15,298 +0.32(+1.96%)
Oct 08, 2009 16.94 16.95 15.61 16.49 2,800 +0.44(+2.76%)
Oct 07, 2009 16.01 16.04 16.01 16.04 589 -0.92(-5.43%)
Oct 06, 2009 16.93 17.02 16.83 16.96 15,509 +0.20(+1.17%)
Oct 05, 2009 16.77 16.77 16.76 16.77 2,130 +0.16(+0.98%)
Oct 02, 2009 16.54 16.60 16.54 16.60 2,576 +0.25(+1.54%)
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.