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 30, 2011 30.72 30.72 30.72 30.72 419 -0.01(-0.02%)
Dec 29, 2011 30.37 30.75 30.37 30.73 12,558 +0.36(+1.18%)
Dec 28, 2011 30.39 30.39 30.27 30.37 840 -0.01(-0.05%)
Dec 27, 2011 30.56 30.56 30.12 30.39 1,539 -0.21(-0.68%)
Dec 23, 2011 30.52 30.73 30.52 30.60 5,451 +0.33(+1.10%)
Dec 20, 2011 30.26 30.26 30.26 30.26 0 -0.18(-0.60%)
Dec 19, 2011 30.46 30.48 30.45 30.45 1,399 -0.11(-0.35%)
Dec 16, 2011 30.73 30.73 30.55 30.55 2,524 -0.18(-0.58%)
Dec 15, 2011 30.72 30.73 30.39 30.73 2,103 +0.01(+0.05%)
Dec 13, 2011 30.72 30.72 30.72 30.72 0 +0.39(+1.27%)
Dec 12, 2011 30.45 30.73 30.30 30.33 3,861 -0.40(-1.30%)
Dec 09, 2011 30.72 30.73 30.72 30.73 2,664 -0.01(-0.02%)
Dec 08, 2011 30.73 31.06 30.45 30.74 5,911 +0.01(+0.02%)
Dec 07, 2011 30.73 30.75 30.73 30.73 1,539 -0.03(-0.09%)
Dec 06, 2011 30.76 30.76 30.76 30.76 139 +0.03(+0.09%)
Dec 05, 2011 30.74 31.09 30.73 30.73 3,706 -0.07(-0.23%)
Dec 02, 2011 30.82 30.95 30.73 30.80 4,200 -0.17(-0.56%)
Nov 30, 2011 31.45 30.98 30.98 30.98 419 +0.22(+0.72%)
Nov 29, 2011 30.75 30.75 30.75 30.75 139 -0.69(-2.18%)
Nov 28, 2011 30.97 31.44 30.87 31.44 1,888 +0.63(+2.04%)
Nov 25, 2011 31.34 31.37 30.81 30.81 814 -0.56(-1.78%)
Nov 23, 2011 30.72 31.80 30.72 31.37 3,796 -0.65(-2.03%)
Nov 17, 2011 32.02 32.02 32.02 32.02 419 +0.10(+0.32%)
Nov 16, 2011 32.09 32.16 31.92 31.92 1,670 +0.17(+0.52%)
Nov 15, 2011 32.16 32.16 31.75 31.75 1,364 -0.39(-1.21%)
Nov 14, 2011 32.16 32.16 32.14 32.14 587 +0.01(+0.04%)
Nov 11, 2011 31.70 33.95 31.70 32.12 11,473 +0.43(+1.35%)
Nov 10, 2011 32.05 32.05 31.70 31.70 279 -0.00(-0.00%)
Nov 09, 2011 31.18 31.91 31.18 31.70 3,168 -0.21(-0.66%)
Nov 08, 2011 31.31 31.91 31.31 31.91 908 +0.71(+2.27%)
Nov 07, 2011 30.60 31.20 30.60 31.20 2,256 +0.18(+0.57%)
Nov 04, 2011 30.46 31.02 30.46 31.02 2,679 +0.33(+1.09%)
Nov 03, 2011 29.99 30.69 29.99 30.69 1,128 +0.34(+1.12%)
Nov 02, 2011 29.91 31.12 29.87 30.35 1,375 -0.07(-0.23%)
Nov 01, 2011 29.07 31.06 29.07 30.42 12,205 +0.82(+2.78%)
Oct 31, 2011 29.60 29.60 29.60 29.60 141 -0.89(-2.93%)
Oct 27, 2011 29.97 30.49 30.49 30.49 7,615 +0.57(+1.90%)
Oct 26, 2011 29.91 30.39 29.91 29.92 613 -0.44(-1.45%)
Oct 25, 2011 31.13 31.52 30.36 30.36 6,598 -0.30(-0.99%)
Oct 24, 2011 28.91 30.67 28.82 30.67 11,944 +1.95(+6.79%)
Oct 21, 2011 28.72 29.09 28.72 28.72 24,970 -0.30(-1.03%)
Oct 20, 2011 28.73 29.02 28.72 29.02 2,256 -0.05(-0.17%)
Oct 19, 2011 29.07 29.07 29.07 29.07 282 -0.01(-0.02%)
Oct 18, 2011 29.07 29.07 29.07 29.07 1,198 +0.39(+1.36%)
Oct 14, 2011 28.29 28.68 28.68 28.68 705 +0.32(+1.13%)
Oct 13, 2011 28.35 28.70 28.35 28.36 5,043 +0.08(+0.28%)
Oct 12, 2011 28.36 28.36 27.77 28.29 18,023 -0.08(-0.28%)
Oct 11, 2011 28.73 28.73 26.95 28.36 3,394 -0.70(-2.41%)
Oct 10, 2011 29.55 29.55 29.04 29.07 1,833 +0.01(+0.02%)
Oct 07, 2011 29.40 29.40 29.06 29.06 1,198 -0.01(-0.05%)
Oct 06, 2011 29.76 29.76 28.98 29.07 2,538 +0.00(+0.00%)
Oct 05, 2011 28.75 29.07 28.72 29.07 9,530 +0.35(+1.23%)
Oct 04, 2011 28.44 28.72 28.43 28.72 1,748 -0.35(-1.22%)
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.