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, 2010 25.11 25.60 24.78 25.60 3,306 -0.17(-0.65%)
Dec 30, 2010 25.86 25.86 25.56 25.77 2,295 -0.16(-0.62%)
Dec 29, 2010 26.00 26.07 25.82 25.93 1,243 -0.31(-1.17%)
Dec 28, 2010 25.22 26.86 24.70 26.23 502,248 +1.05(+4.17%)
Dec 27, 2010 25.32 25.39 25.15 25.18 3,261 -0.07(-0.28%)
Dec 23, 2010 26.25 26.43 25.25 25.25 3,954 -0.96(-3.66%)
Dec 22, 2010 26.01 26.43 25.22 26.21 4,979 +0.49(+1.89%)
Dec 21, 2010 25.39 26.09 25.25 25.72 5,228 +0.62(+2.45%)
Dec 20, 2010 25.02 26.09 25.02 25.11 5,349 -0.11(-0.43%)
Dec 17, 2010 24.17 25.34 23.68 25.22 2,519 +0.99(+4.11%)
Dec 16, 2010 24.07 24.70 24.07 24.22 5,750 -0.04(-0.17%)
Dec 15, 2010 23.65 24.35 23.65 24.26 1,910 +0.28(+1.17%)
Dec 14, 2010 24.29 24.29 23.98 23.98 431 +0.37(+1.55%)
Dec 13, 2010 23.58 23.62 23.30 23.62 3,694 +0.04(+0.16%)
Dec 09, 2010 24.33 23.58 23.58 23.58 5,175 +0.14(+0.58%)
Dec 08, 2010 23.57 23.57 23.44 23.44 1,479 +0.03(+0.12%)
Dec 07, 2010 24.33 24.42 23.42 23.42 4,950 -0.87(-3.58%)
Dec 06, 2010 24.21 24.68 24.17 24.28 15,592 +0.54(+2.28%)
Dec 03, 2010 23.65 24.25 23.58 23.74 2,622 +0.10(+0.41%)
Dec 02, 2010 23.90 23.90 23.64 23.64 2,111 -0.01(-0.03%)
Dec 01, 2010 23.65 23.65 23.65 23.65 158 +0.17(+0.71%)
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%)
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.