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, 2018 61.47 61.47 61.47 61.47 213 +1.65(+2.76%)
Dec 28, 2018 60.08 65.18 58.66 59.82 6,712 -1.01(-1.66%)
Dec 27, 2018 60.83 60.83 60.83 60.83 134 +0.20(+0.34%)
Dec 26, 2018 61.94 61.94 59.96 60.63 3,616 -1.78(-2.86%)
Dec 24, 2018 62.41 62.41 62.41 62.41 426 -0.23(-0.37%)
Dec 21, 2018 62.96 63.81 62.65 62.65 1,811 -1.11(-1.74%)
Dec 20, 2018 62.79 63.76 62.79 63.76 2,568 +0.88(+1.40%)
Dec 19, 2018 64.38 65.70 62.88 62.88 4,545 -1.88(-2.90%)
Dec 18, 2018 63.35 64.76 63.05 64.76 1,533 -0.47(-0.72%)
Dec 17, 2018 64.76 65.23 64.76 65.23 712 -0.15(-0.23%)
Dec 14, 2018 63.10 65.38 62.92 65.38 532 +2.68(+4.28%)
Dec 13, 2018 62.69 62.70 62.68 62.70 3,020 +0.14(+0.23%)
Dec 12, 2018 63.64 63.64 62.41 62.55 3,067 -1.30(-2.04%)
Dec 11, 2018 63.81 63.85 63.81 63.85 741 +1.07(+1.70%)
Dec 10, 2018 64.85 64.85 62.41 62.79 986 +0.19(+0.30%)
Dec 07, 2018 64.76 64.96 62.51 62.60 1,917 -1.85(-2.87%)
Dec 06, 2018 65.60 65.94 64.38 64.45 2,667 -0.62(-0.96%)
Dec 04, 2018 66.17 66.17 65.07 65.07 1,065 -1.09(-1.65%)
Dec 03, 2018 65.93 66.63 65.93 66.17 685 +0.00(+0.00%)
Nov 30, 2018 66.17 66.17 66.17 66.17 319 +0.69(+1.06%)
Nov 29, 2018 65.47 65.47 65.47 65.47 372 -0.37(-0.56%)
Nov 28, 2018 66.21 66.21 65.81 65.84 743 +0.06(+0.09%)
Nov 27, 2018 65.78 65.78 65.78 65.78 165 +0.37(+0.56%)
Nov 26, 2018 66.42 66.45 65.42 65.42 807 +0.19(+0.29%)
Nov 23, 2018 65.23 65.23 65.23 30 +0.00(+0.00%)
Nov 21, 2018 65.23 65.23 65.23 0 +0.79(+1.22%)
Nov 20, 2018 64.44 64.44 64.44 208 +0.00(+0.00%)
Nov 19, 2018 66.10 66.10 64.06 64.44 5,450 -2.65(-3.95%)
Nov 16, 2018 66.86 67.09 66.86 67.09 745 +0.13(+0.20%)
Nov 15, 2018 65.46 66.96 65.46 66.96 745 +2.90(+4.53%)
Nov 14, 2018 65.44 65.44 64.06 64.06 441 -0.07(-0.10%)
Nov 13, 2018 62.97 64.28 62.97 64.12 980 +1.05(+1.67%)
Nov 12, 2018 64.15 64.15 63.07 63.07 1,323 -1.15(-1.78%)
Nov 09, 2018 64.22 64.22 64.22 343 +0.00(+0.00%)
Nov 08, 2018 65.24 66.19 64.21 64.22 2,319 -2.34(-3.51%)
Nov 07, 2018 67.56 67.56 66.55 66.55 907 -0.74(-1.10%)
Nov 06, 2018 67.29 67.29 67.29 67.29 559 +1.32(+2.00%)
Nov 05, 2018 66.26 67.79 65.06 65.97 7,407 -0.62(-0.93%)
Nov 02, 2018 66.64 66.64 66.26 66.59 1,385 +0.09(+0.13%)
Nov 01, 2018 67.12 67.12 66.50 66.50 1,431 -1.29(-1.90%)
Oct 31, 2018 68.70 68.70 67.61 67.79 687 +0.84(+1.25%)
Oct 30, 2018 66.72 66.96 66.72 66.96 981 +0.41(+0.61%)
Oct 29, 2018 67.80 67.80 66.18 66.55 5,832 -0.09(-0.14%)
Oct 26, 2018 67.01 67.08 66.18 66.64 8,319 -0.42(-0.62%)
Oct 25, 2018 67.79 67.79 66.64 67.06 4,762 +0.41(+0.62%)
Oct 24, 2018 67.52 67.52 66.65 66.65 307 -0.87(-1.29%)
Oct 23, 2018 66.83 67.52 66.83 67.52 991 +0.83(+1.25%)
Oct 22, 2018 67.52 67.52 66.65 66.69 3,140 -0.42(-0.62%)
Oct 19, 2018 67.10 67.10 67.10 67.10 1,188 -0.42(-0.62%)
Oct 18, 2018 67.56 67.56 67.47 67.52 1,551 +0.42(+0.62%)
Oct 17, 2018 66.64 67.10 66.63 67.10 4,449 +0.24(+0.36%)
Oct 16, 2018 67.52 67.52 66.86 66.86 2,718 -0.56(-0.83%)
Oct 15, 2018 67.52 67.52 67.15 67.42 2,130 +0.32(+0.48%)
Oct 12, 2018 67.47 67.47 66.83 67.10 864 -0.02(-0.02%)
Oct 11, 2018 66.59 67.12 66.59 67.12 676 -0.24(-0.36%)
Oct 10, 2018 66.64 67.36 66.64 67.36 3,033 +0.26(+0.39%)
Oct 09, 2018 66.64 67.57 66.63 67.10 3,467 +0.46(+0.69%)
Oct 08, 2018 66.14 67.10 66.14 66.64 5,824 -0.92(-1.36%)
Oct 05, 2018 66.65 67.56 66.65 67.56 2,160 +0.41(+0.61%)
Oct 04, 2018 67.57 67.57 67.10 67.15 2,665 +0.51(+0.76%)
Oct 03, 2018 66.64 66.64 66.64 8 +0.00(+0.00%)
Oct 02, 2018 66.44 66.73 66.44 66.64 1,790 +0.00(+0.00%)
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.