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 (%)
Feb 28, 2017 60.11 60.55 60.11 60.55 687 +0.44(+0.72%)
Feb 27, 2017 60.55 60.55 60.11 60.11 480 -0.26(-0.43%)
Feb 24, 2017 60.37 60.37 60.37 60.37 427 -0.47(-0.78%)
Feb 23, 2017 61.19 61.19 60.85 60.85 1,757 -0.09(-0.14%)
Feb 22, 2017 60.98 61.19 59.94 60.93 4,231 -0.25(-0.41%)
Feb 21, 2017 61.24 61.24 58.43 61.19 7,457 +0.40(+0.66%)
Feb 17, 2017 60.78 60.78 60.78 0 -0.45(-0.74%)
Feb 16, 2017 60.37 61.24 59.81 61.24 4,376 +0.91(+1.50%)
Feb 15, 2017 58.87 60.33 58.87 60.33 1,333 +1.38(+2.34%)
Feb 14, 2017 58.95 58.95 58.95 58.95 463 -1.21(-2.01%)
Feb 13, 2017 60.29 60.29 60.00 60.16 720 +0.60(+1.01%)
Feb 10, 2017 59.51 59.67 58.87 59.55 2,084 +0.04(+0.07%)
Feb 09, 2017 59.14 59.51 59.14 59.51 2,921 +0.32(+0.55%)
Feb 07, 2017 59.19 59.19 59.19 10 -0.32(-0.54%)
Feb 06, 2017 59.25 59.51 59.25 59.51 1,224 +1.21(+2.07%)
Feb 03, 2017 59.12 59.12 58.22 58.30 2,837 +0.39(+0.67%)
Feb 02, 2017 58.30 58.30 57.92 57.92 505 -1.49(-2.51%)
Jan 30, 2017 59.41 59.41 59.41 5 -0.02(-0.03%)
Jan 27, 2017 59.43 59.43 59.43 59.43 813 +0.27(+0.46%)
Jan 26, 2017 59.04 59.47 59.04 59.16 1,344 +0.31(+0.52%)
Jan 25, 2017 58.35 59.30 57.79 58.85 3,844 +0.50(+0.86%)
Jan 24, 2017 56.92 58.61 56.92 58.35 2,435 +0.99(+1.73%)
Jan 23, 2017 56.91 57.36 56.91 57.36 1,937 +0.43(+0.76%)
Jan 20, 2017 56.15 56.92 56.06 56.92 1,976 +0.22(+0.38%)
Jan 19, 2017 56.92 56.92 56.06 56.71 2,699 +0.04(+0.08%)
Jan 18, 2017 56.06 56.67 56.06 56.67 434 +0.60(+1.08%)
Jan 17, 2017 56.54 56.61 56.06 56.06 3,584 -0.86(-1.52%)
Jan 13, 2017 56.92 56.92 56.92 0 +0.43(+0.76%)
Jan 11, 2017 56.49 56.49 56.49 0 -0.17(-0.30%)
Jan 10, 2017 56.77 56.77 56.67 56.67 624 -0.26(-0.45%)
Jan 09, 2017 56.02 56.92 56.02 56.92 1,356 +0.43(+0.76%)
Jan 06, 2017 56.58 56.58 56.49 56.49 626 -0.35(-0.61%)
Jan 03, 2017 56.84 56.84 56.84 104 -0.36(-0.63%)
Dec 29, 2016 57.20 57.20 57.20 0 -0.34(-0.59%)
Dec 28, 2016 57.54 57.54 57.54 57.54 260 +0.57(+1.01%)
Dec 27, 2016 57.62 57.62 56.97 56.97 954 -0.15(-0.27%)
Dec 23, 2016 57.12 57.12 57.12 0 -0.19(-0.33%)
Dec 22, 2016 57.40 57.74 56.97 57.31 1,277 -0.43(-0.75%)
Dec 21, 2016 57.05 57.74 57.05 57.74 1,602 +0.56(+0.98%)
Dec 20, 2016 56.97 57.79 56.97 57.18 6,583 +0.22(+0.38%)
Dec 19, 2016 57.27 57.27 56.97 56.97 761 -0.43(-0.75%)
Dec 16, 2016 57.79 57.79 57.40 57.40 1,274 -0.39(-0.67%)
Dec 15, 2016 57.83 57.83 57.74 57.79 463 -0.39(-0.67%)
Dec 14, 2016 58.17 58.17 58.17 58.17 428 -0.43(-0.74%)
Dec 13, 2016 57.79 58.61 57.79 58.61 1,097 +0.82(+1.42%)
Dec 12, 2016 58.00 58.00 57.08 57.79 2,907 -0.82(-1.40%)
Dec 09, 2016 57.79 58.61 57.53 58.61 1,510 +0.82(+1.42%)
Dec 08, 2016 57.13 57.83 57.05 57.79 6,882 +0.04(+0.07%)
Dec 07, 2016 57.66 57.74 56.97 57.74 1,276 +0.94(+1.65%)
Dec 06, 2016 57.70 57.83 56.81 56.81 1,635 -0.38(-0.66%)
Dec 05, 2016 57.61 57.61 56.71 57.18 898 +0.00(+0.00%)
Dec 02, 2016 57.74 57.74 56.49 57.18 856 +0.26(+0.45%)
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.