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, 2014 50.27 50.27 50.27 50.27 506 -0.74(-1.46%)
Dec 30, 2014 51.01 51.01 51.01 51.01 253 -0.50(-0.97%)
Dec 29, 2014 50.41 51.51 50.41 51.51 3,127 +2.25(+4.57%)
Dec 26, 2014 51.81 51.81 49.26 49.26 9,278 -2.57(-4.95%)
Dec 24, 2014 51.55 51.83 51.83 51.83 885 -0.32(-0.61%)
Dec 23, 2014 52.93 52.93 51.72 52.14 829 -0.78(-1.48%)
Dec 22, 2014 51.51 52.93 51.51 52.93 1,017 +1.22(+2.35%)
Dec 19, 2014 51.60 51.71 51.60 51.71 2,018 +0.11(+0.21%)
Dec 18, 2014 53.29 53.29 51.60 51.60 263 -0.55(-1.05%)
Dec 17, 2014 51.51 52.14 51.51 52.14 258 +0.55(+1.06%)
Dec 16, 2014 51.60 51.60 51.60 51.60 129 -0.54(-1.03%)
Dec 15, 2014 51.55 53.33 51.55 52.14 511 +0.11(+0.21%)
Dec 12, 2014 52.14 52.53 51.51 52.03 14,462 +0.39(+0.75%)
Dec 11, 2014 51.92 52.54 51.64 51.64 2,580 -0.88(-1.68%)
Dec 10, 2014 51.73 53.01 51.73 52.52 759 -0.46(-0.86%)
Dec 09, 2014 52.85 52.98 52.55 52.98 620 +0.80(+1.53%)
Dec 08, 2014 52.14 53.07 52.14 52.18 1,564 +0.58(+1.13%)
Dec 05, 2014 51.59 52.07 51.58 51.60 784 +0.02(+0.04%)
Dec 04, 2014 51.51 52.06 51.51 51.58 1,560 -0.75(-1.43%)
Dec 03, 2014 52.82 52.82 52.32 52.33 1,784 +0.10(+0.20%)
Dec 02, 2014 52.22 52.22 52.22 52.22 288 +0.62(+1.21%)
Nov 28, 2014 53.01 51.60 51.60 51.60 234 -0.71(-1.36%)
Nov 26, 2014 51.75 52.31 52.31 52.31 8,480 +0.69(+1.33%)
Nov 25, 2014 51.75 52.27 51.52 51.62 1,509 -0.13(-0.26%)
Nov 24, 2014 51.99 51.99 51.76 51.76 510 +0.01(+0.02%)
Nov 21, 2014 51.73 51.99 51.51 51.75 3,532 -0.09(-0.17%)
Nov 20, 2014 52.45 52.54 51.84 51.84 506 +0.09(+0.17%)
Nov 19, 2014 51.63 52.50 51.63 51.75 1,145 -0.25(-0.49%)
Nov 17, 2014 51.99 52.00 52.00 52.00 174 -0.03(-0.06%)
Nov 14, 2014 52.05 52.81 51.91 52.03 2,969 -0.23(-0.43%)
Nov 13, 2014 51.83 52.42 51.68 52.26 2,538 -0.45(-0.85%)
Nov 12, 2014 51.63 52.71 51.63 52.71 384 +0.29(+0.56%)
Nov 11, 2014 52.42 52.42 52.42 52.42 214 -0.78(-1.47%)
Nov 07, 2014 53.20 53.20 53.20 53.20 255 +0.04(+0.07%)
Nov 05, 2014 53.16 53.16 53.16 53.16 102 +0.02(+0.04%)
Nov 04, 2014 51.65 53.39 51.64 53.14 1,149 +0.72(+1.37%)
Nov 03, 2014 52.42 52.42 52.42 52.42 290 +0.78(+1.52%)
Oct 31, 2014 51.63 52.42 51.63 51.63 1,807 -0.01(-0.03%)
Oct 29, 2014 51.65 51.65 51.65 51.65 255 +0.56(+1.10%)
Oct 28, 2014 51.56 51.60 51.09 51.09 639 -1.33(-2.54%)
Oct 27, 2014 51.03 51.63 51.63 52.42 894 +0.78(+1.52%)
Oct 23, 2014 51.60 51.63 51.63 51.63 2,812 +0.55(+1.07%)
Oct 22, 2014 51.09 51.09 51.09 51.09 319 -0.55(-1.06%)
Oct 21, 2014 51.63 51.63 51.63 51.63 304 +0.51(+0.99%)
Oct 17, 2014 51.09 51.13 51.13 51.13 371 +0.08(+0.15%)
Oct 16, 2014 51.05 51.05 51.05 51.05 881 -0.47(-0.91%)
Oct 15, 2014 51.52 51.52 51.52 51.52 1,595 -0.02(-0.05%)
Oct 13, 2014 51.71 51.54 51.54 51.54 766 -0.70(-1.33%)
Oct 10, 2014 52.24 52.24 52.24 52.24 383 +0.56(+1.09%)
Oct 09, 2014 51.67 51.67 51.67 51.67 484 +0.00(+0.00%)
Oct 08, 2014 51.63 53.36 51.63 51.67 1,228 +0.08(+0.15%)
Oct 07, 2014 51.73 51.73 51.56 51.60 1,049 +0.00(+0.00%)
Oct 06, 2014 51.72 51.80 51.52 51.60 2,270 -0.16(-0.30%)
Oct 03, 2014 52.03 52.03 51.72 51.75 1,230 -0.31(-0.60%)
Oct 02, 2014 51.87 52.07 51.87 52.07 1,366 +0.31(+0.59%)
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.