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, 2019 91.11 91.67 91.11 91.67 908 +0.00(+0.00%)
Dec 30, 2019 91.02 92.76 90.58 91.67 4,113 +0.55(+0.61%)
Dec 27, 2019 92.22 93.15 90.73 91.11 2,421 -1.12(-1.21%)
Dec 26, 2019 91.42 93.15 91.00 92.23 4,668 +0.19(+0.20%)
Dec 24, 2019 92.14 92.24 90.63 92.04 3,128 +1.12(+1.23%)
Dec 23, 2019 91.42 92.41 90.68 90.92 4,973 -0.83(-0.91%)
Dec 20, 2019 91.15 92.38 91.15 91.76 1,715 -0.38(-0.41%)
Dec 19, 2019 93.56 93.56 90.43 92.13 3,207 +1.06(+1.16%)
Dec 18, 2019 88.78 91.38 88.78 91.07 2,782 +2.48(+2.80%)
Dec 17, 2019 90.87 90.87 88.29 88.59 6,160 +0.71(+0.80%)
Dec 16, 2019 87.21 90.11 87.21 87.88 3,501 -2.30(-2.55%)
Dec 13, 2019 89.19 90.24 89.19 90.18 4,238 +0.99(+1.11%)
Dec 12, 2019 90.18 90.92 89.19 89.19 3,421 +0.73(+0.83%)
Dec 11, 2019 86.84 89.29 86.84 88.46 2,018 -0.32(-0.36%)
Dec 10, 2019 88.99 89.19 82.64 88.78 6,178 -0.59(-0.66%)
Dec 09, 2019 90.42 91.15 89.37 89.37 1,120 -0.82(-0.91%)
Dec 06, 2019 90.69 90.78 89.69 90.19 2,320 -1.98(-2.15%)
Dec 05, 2019 92.16 92.16 92.16 92.16 401 +0.00(+0.00%)
Dec 04, 2019 93.16 93.16 89.80 92.16 2,835 -0.69(-0.75%)
Dec 03, 2019 89.00 96.13 89.00 92.86 5,522 +4.66(+5.28%)
Dec 02, 2019 87.26 97.83 87.26 88.20 8,806 -0.45(-0.51%)
Nov 29, 2019 87.21 88.65 87.21 88.65 2,926 +2.45(+2.84%)
Nov 27, 2019 89.16 89.16 86.20 86.20 2,041 -1.48(-1.69%)
Nov 26, 2019 86.71 90.55 86.71 87.69 6,253 +1.37(+1.59%)
Nov 25, 2019 85.24 89.11 82.24 86.31 3,278 +1.50(+1.77%)
Nov 22, 2019 84.35 84.82 83.74 84.82 714 -0.00(-0.00%)
Nov 21, 2019 84.82 84.82 84.82 1 +0.00(+0.00%)
Nov 20, 2019 82.13 84.82 82.13 84.82 833 -0.00(-0.00%)
Nov 19, 2019 85.14 85.14 84.26 84.82 1,198 -0.22(-0.26%)
Nov 18, 2019 83.42 85.04 83.42 85.04 755 +1.33(+1.59%)
Nov 15, 2019 82.30 83.77 82.30 83.71 2,857 +3.03(+3.75%)
Nov 14, 2019 80.69 80.69 80.69 80.69 272 -2.10(-2.54%)
Nov 13, 2019 81.32 82.79 81.32 82.79 627 +0.49(+0.60%)
Nov 12, 2019 81.32 82.30 81.32 82.30 1,213 +3.92(+5.00%)
Nov 11, 2019 79.36 81.42 78.38 78.38 5,837 -0.98(-1.23%)
Nov 08, 2019 76.54 79.36 76.54 79.36 5,715 +2.99(+3.91%)
Nov 07, 2019 82.28 82.80 74.46 76.37 5,890 -4.95(-6.08%)
Nov 06, 2019 77.90 81.32 77.40 81.32 5,307 +5.24(+6.89%)
Nov 05, 2019 75.93 76.08 75.93 76.08 513 +1.91(+2.58%)
Nov 04, 2019 74.17 74.17 74.17 74.17 410 -0.05(-0.07%)
Nov 01, 2019 75.92 75.92 74.10 74.21 1,326 -1.71(-2.26%)
Oct 31, 2019 75.93 76.66 75.93 75.93 4,600 +0.02(+0.03%)
Oct 30, 2019 75.91 75.91 75.91 75.91 233 -0.94(-1.22%)
Oct 29, 2019 76.85 76.85 76.85 76.85 309 +2.54(+3.41%)
Oct 28, 2019 73.97 74.84 73.97 74.31 3,518 +0.34(+0.46%)
Oct 25, 2019 72.07 73.99 72.07 73.97 612 -0.85(-1.13%)
Oct 24, 2019 74.66 74.82 74.46 74.82 1,057 -1.67(-2.18%)
Oct 23, 2019 75.95 76.48 75.95 76.48 597 +0.56(+0.74%)
Oct 22, 2019 76.42 76.42 75.44 75.92 2,659 +0.67(+0.89%)
Oct 21, 2019 74.02 75.25 73.97 75.25 2,129 +1.77(+2.41%)
Oct 18, 2019 73.72 74.21 73.48 73.48 1,326 +2.20(+3.09%)
Oct 17, 2019 71.28 71.28 71.28 71.28 166 +0.18(+0.26%)
Oct 16, 2019 70.41 71.09 69.15 71.09 2,290 +1.64(+2.36%)
Oct 15, 2019 69.54 69.54 69.45 69.45 669 +0.39(+0.56%)
Oct 14, 2019 69.07 69.07 69.06 69.06 1,100 +0.97(+1.42%)
Oct 11, 2019 70.34 70.34 68.09 68.09 2,245 -0.49(-0.71%)
Oct 10, 2019 68.58 69.07 68.09 68.58 6,813 +0.00(+0.00%)
Oct 09, 2019 69.56 69.56 68.58 68.58 2,005 +0.00(+0.00%)
Oct 08, 2019 69.56 69.56 68.58 68.58 3,912 -0.98(-1.41%)
Oct 07, 2019 69.97 73.96 69.56 69.56 3,839 +0.00(+0.00%)
Oct 04, 2019 70.55 70.55 69.56 69.56 1,122 -2.94(-4.05%)
Oct 03, 2019 69.22 72.75 69.07 72.50 2,682 +3.72(+5.41%)
Oct 02, 2019 69.65 70.54 68.59 68.78 3,496 -1.76(-2.50%)
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.