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, 2012 40.89 41.75 40.87 41.15 2,571 +0.25(+0.61%)
Dec 28, 2012 40.44 41.19 40.44 40.90 3,382 +0.04(+0.09%)
Dec 27, 2012 40.65 41.20 40.65 40.86 2,469 -0.16(-0.38%)
Dec 26, 2012 38.99 41.01 38.99 41.01 1,305 +0.01(+0.02%)
Dec 24, 2012 40.74 41.01 39.51 41.01 2,029 -0.01(-0.02%)
Dec 21, 2012 39.91 41.01 39.91 41.01 5,439 +0.37(+0.91%)
Dec 20, 2012 39.91 40.66 39.17 40.65 6,959 +0.52(+1.29%)
Dec 19, 2012 40.29 40.31 40.13 40.13 4,979 -0.50(-1.22%)
Dec 18, 2012 40.28 40.63 40.25 40.62 7,882 +0.35(+0.86%)
Dec 17, 2012 41.07 41.07 40.28 40.28 9,547 -0.21(-0.51%)
Dec 14, 2012 40.62 40.64 40.24 40.48 2,101 -0.16(-0.40%)
Dec 13, 2012 40.68 40.72 40.25 40.65 3,484 -0.09(-0.22%)
Dec 12, 2012 40.59 40.73 40.59 40.73 9,269 +0.44(+1.08%)
Dec 11, 2012 39.91 40.94 39.91 40.30 11,022 +0.39(+0.98%)
Dec 10, 2012 38.98 39.91 38.98 39.91 5,711 +1.26(+3.25%)
Dec 07, 2012 38.65 38.65 38.65 38.65 270 -0.33(-0.85%)
Dec 06, 2012 38.61 38.98 38.61 38.98 541 +0.29(+0.74%)
Dec 05, 2012 38.95 38.95 38.70 38.70 372 +0.01(+0.02%)
Dec 03, 2012 38.78 38.69 38.69 38.69 4,194 -0.10(-0.26%)
Nov 30, 2012 38.79 38.79 38.78 38.79 1,014 -0.05(-0.13%)
Nov 29, 2012 38.95 39.13 38.59 38.84 2,492 +0.13(+0.32%)
Nov 28, 2012 38.69 39.09 38.69 38.72 12,373 +0.07(+0.17%)
Nov 27, 2012 39.09 39.13 38.61 38.65 9,878 -0.44(-1.13%)
Nov 26, 2012 38.64 39.09 38.64 39.09 3,765 -0.03(-0.08%)
Nov 23, 2012 38.80 39.12 38.62 39.12 2,473 +0.50(+1.30%)
Nov 21, 2012 39.34 39.34 38.62 38.62 2,976 -0.34(-0.87%)
Nov 20, 2012 38.96 38.96 38.96 38.96 710 +0.30(+0.76%)
Nov 16, 2012 38.87 38.66 38.66 38.66 2,300 +0.09(+0.23%)
Nov 15, 2012 39.65 39.65 38.58 38.58 3,293 -0.18(-0.48%)
Nov 12, 2012 38.17 38.76 38.76 38.76 4,776 -0.18(-0.47%)
Nov 09, 2012 38.51 38.94 38.51 38.94 1,794 +0.21(+0.53%)
Nov 08, 2012 38.37 39.20 38.37 38.74 5,689 -0.36(-0.92%)
Nov 07, 2012 38.43 39.10 37.82 39.10 1,774 +0.26(+0.68%)
Nov 06, 2012 38.83 38.83 38.83 38.83 272 +0.00(+0.00%)
Nov 05, 2012 38.86 38.86 38.83 38.83 2,183 +0.00(+0.00%)
Nov 02, 2012 38.94 38.94 38.83 38.83 2,790 -0.67(-1.69%)
Nov 01, 2012 38.86 39.50 38.12 39.50 9,449 +0.67(+1.72%)
Oct 31, 2012 38.72 38.83 38.67 38.83 7,009 +0.08(+0.21%)
Oct 26, 2012 38.39 38.75 38.75 38.75 3,821 +0.29(+0.74%)
Oct 25, 2012 38.28 38.50 37.88 38.47 1,160 +0.37(+0.96%)
Oct 24, 2012 38.10 38.10 37.74 38.10 5,800 +0.01(+0.04%)
Oct 23, 2012 38.69 38.69 38.06 38.09 5,156 -1.69(-4.24%)
Oct 19, 2012 38.53 40.29 38.17 39.77 7,506 +0.97(+2.51%)
Oct 18, 2012 38.15 38.87 38.15 38.80 3,482 +0.33(+0.86%)
Oct 17, 2012 39.32 39.32 38.10 38.47 14,406 -0.89(-2.27%)
Oct 16, 2012 38.78 39.36 38.78 39.36 842 +0.53(+1.36%)
Oct 15, 2012 38.45 38.83 38.12 38.83 4,866 +0.73(+1.92%)
Oct 12, 2012 38.36 38.36 38.10 38.10 16,523 -0.15(-0.38%)
Oct 11, 2012 38.25 38.25 38.25 38.25 136 -0.95(-2.43%)
Oct 09, 2012 39.20 39.20 39.20 39.20 2,183 -0.53(-1.33%)
Oct 08, 2012 38.91 39.85 38.14 39.73 4,967 +0.54(+1.38%)
Oct 05, 2012 38.54 39.20 38.54 39.19 2,186 +0.37(+0.94%)
Oct 04, 2012 38.25 38.82 38.25 38.82 1,226 +0.55(+1.44%)
Oct 03, 2012 37.74 38.27 37.55 38.27 3,220 +0.17(+0.44%)
Oct 02, 2012 38.83 38.83 38.10 38.10 6,482 -0.48(-1.25%)
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.