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, 2013 50.27 51.03 51.03 51.03 1,575 +0.76(+1.52%)
Dec 30, 2013 49.88 50.27 49.50 50.27 6,685 +0.22(+0.44%)
Dec 27, 2013 49.84 50.04 49.84 50.04 1,654 -0.98(-1.93%)
Dec 26, 2013 50.99 51.03 49.27 51.03 3,706 -0.53(-1.03%)
Dec 24, 2013 50.28 51.56 49.73 51.56 1,181 +1.23(+2.43%)
Dec 23, 2013 49.96 51.02 49.96 50.33 15,156 +0.45(+0.90%)
Dec 19, 2013 49.88 49.88 49.88 49.88 359 -0.57(-1.13%)
Dec 18, 2013 49.73 51.00 49.73 50.46 639 +0.91(+1.83%)
Dec 17, 2013 49.16 51.03 49.01 49.55 4,925 -0.79(-1.57%)
Dec 16, 2013 51.03 51.03 49.89 50.34 8,635 -0.69(-1.34%)
Dec 13, 2013 51.03 51.03 51.03 51.03 428 -0.02(-0.04%)
Dec 12, 2013 51.39 51.39 51.05 51.05 300 +0.21(+0.40%)
Dec 11, 2013 51.62 51.62 50.80 50.84 8,555 -0.41(-0.80%)
Dec 10, 2013 51.62 51.62 50.88 51.26 3,321 +0.40(+0.78%)
Dec 09, 2013 51.35 51.48 50.86 50.86 4,799 -0.24(-0.48%)
Dec 06, 2013 51.40 51.50 51.02 51.10 0 -0.42(-0.81%)
Dec 05, 2013 51.56 51.56 50.92 51.52 0 +0.14(+0.27%)
Dec 04, 2013 50.54 51.72 50.54 51.38 0 +0.74(+1.45%)
Dec 03, 2013 50.65 50.65 50.65 50.65 0 -1.10(-2.13%)
Dec 02, 2013 51.75 51.75 51.75 51.75 0 +0.92(+1.81%)
Nov 29, 2013 50.65 50.95 50.65 50.83 0 +0.22(+0.44%)
Nov 27, 2013 50.99 51.03 50.58 50.61 0 -0.83(-1.61%)
Nov 26, 2013 50.99 51.44 50.68 51.44 0 +0.45(+0.87%)
Nov 25, 2013 50.70 51.44 50.63 50.99 0 -0.45(-0.88%)
Nov 22, 2013 50.65 51.45 50.65 51.45 0 +0.82(+1.63%)
Nov 21, 2013 51.45 51.45 50.62 50.62 0 -0.41(-0.80%)
Nov 20, 2013 51.03 51.03 51.03 51.03 0 +0.41(+0.81%)
Nov 19, 2013 50.62 50.62 50.62 50.62 0 -0.79(-1.53%)
Nov 18, 2013 51.41 51.41 51.41 51.41 0 +0.79(+1.57%)
Nov 15, 2013 51.45 51.45 50.62 50.62 0 +0.17(+0.33%)
Nov 14, 2013 50.99 50.99 50.45 50.45 0 -0.06(-0.12%)
Nov 13, 2013 50.50 50.65 50.50 50.51 0 -0.71(-1.39%)
Nov 12, 2013 50.74 51.40 50.74 51.22 0 -0.19(-0.37%)
Nov 11, 2013 51.41 51.41 51.41 51.41 0 -0.24(-0.47%)
Nov 08, 2013 52.07 52.07 51.65 51.65 0 +0.28(+0.54%)
Nov 07, 2013 52.31 52.31 51.34 51.37 0 -0.76(-1.45%)
Nov 06, 2013 52.38 52.38 51.37 52.13 0 -0.23(-0.43%)
Nov 05, 2013 51.32 52.62 51.32 52.35 0 +0.76(+1.46%)
Nov 04, 2013 50.95 51.82 50.95 51.60 0 +0.75(+1.48%)
Nov 01, 2013 50.84 50.84 50.84 50.84 0 -0.53(-1.03%)
Oct 31, 2013 51.37 51.37 51.37 51.37 0 +0.00(+0.00%)
Oct 30, 2013 51.37 51.37 51.35 51.37 0 +1.02(+2.03%)
Oct 29, 2013 50.40 51.41 50.35 50.35 0 -0.85(-1.65%)
Oct 28, 2013 51.18 51.20 51.18 51.20 0 +1.34(+2.68%)
Oct 25, 2013 49.97 49.97 48.39 49.86 0 -0.29(-0.57%)
Oct 23, 2013 50.61 50.15 50.15 50.15 6,089 -0.16(-0.32%)
Oct 22, 2013 50.55 50.55 50.29 50.31 0 +0.33(+0.67%)
Oct 21, 2013 50.62 50.62 49.97 49.97 0 -0.64(-1.27%)
Oct 17, 2013 50.62 50.62 50.62 50.62 661 +0.03(+0.06%)
Oct 15, 2013 50.40 50.58 50.58 50.58 5,294 -0.32(-0.64%)
Oct 14, 2013 49.64 51.09 49.35 50.91 0 +1.39(+2.81%)
Oct 11, 2013 49.86 49.86 49.30 49.52 0 -1.30(-2.56%)
Oct 10, 2013 49.26 50.82 49.26 50.82 0 +0.62(+1.24%)
Oct 09, 2013 47.60 50.20 47.60 50.20 0 +1.02(+2.07%)
Oct 08, 2013 49.61 50.16 49.10 49.18 0 +0.45(+0.93%)
Oct 07, 2013 49.86 49.86 48.73 48.73 0 -1.47(-2.93%)
Oct 04, 2013 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Oct 03, 2013 49.57 50.24 49.57 50.20 0 -0.04(-0.08%)
Oct 02, 2013 50.24 50.24 50.24 50.24 0 -0.56(-1.10%)
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.