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, 2018 61.17 62.94 61.17 62.94 1,261 +0.72(+1.17%)
Feb 27, 2018 62.30 62.34 62.30 62.21 1,213 -0.09(-0.14%)
Feb 26, 2018 62.43 62.43 62.21 62.30 1,298 -0.36(-0.57%)
Feb 23, 2018 62.75 62.75 62.61 62.66 1,209 +1.66(+2.72%)
Feb 22, 2018 61.29 61.29 61.00 61.00 238 +0.36(+0.59%)
Feb 21, 2018 60.15 62.26 60.15 60.64 958 +0.22(+0.37%)
Feb 20, 2018 61.00 62.73 60.42 60.42 3,471 -0.38(-0.63%)
Feb 16, 2018 60.80 60.80 60.80 0 -1.10(-1.77%)
Feb 15, 2018 60.78 61.90 60.71 61.90 2,445 +1.28(+2.10%)
Feb 14, 2018 60.62 60.62 60.62 60.62 1,116 -0.87(-1.42%)
Feb 13, 2018 61.49 61.49 61.49 61.49 125 +0.45(+0.73%)
Feb 12, 2018 62.79 62.79 60.24 61.04 1,759 +0.02(+0.04%)
Feb 09, 2018 62.79 62.79 61.02 61.02 1,059 -1.77(-2.82%)
Feb 07, 2018 62.79 62.79 62.79 0 +2.69(+4.48%)
Feb 06, 2018 62.01 62.61 59.74 60.10 2,244 -1.79(-2.90%)
Feb 05, 2018 62.43 62.43 61.76 61.90 2,829 -0.58(-0.93%)
Feb 02, 2018 62.57 62.57 62.48 62.48 3,758 -0.27(-0.43%)
Feb 01, 2018 62.99 62.99 62.75 62.75 7,970 -0.18(-0.28%)
Jan 31, 2018 62.93 62.93 62.93 62.93 219 +0.13(+0.21%)
Jan 30, 2018 62.80 62.80 62.79 62.79 1,503 -0.49(-0.78%)
Jan 29, 2018 63.17 63.33 63.17 63.29 1,128 +0.22(+0.36%)
Jan 26, 2018 63.24 63.33 63.06 63.06 2,771 +0.18(+0.29%)
Jan 25, 2018 62.93 63.17 62.88 62.88 3,549 -0.71(-1.12%)
Jan 24, 2018 63.69 63.69 62.88 63.60 4,566 -0.05(-0.08%)
Jan 23, 2018 63.24 63.65 63.24 63.65 723 +0.45(+0.71%)
Jan 22, 2018 63.69 63.69 62.79 63.20 5,516 -0.49(-0.77%)
Jan 19, 2018 62.84 63.69 62.79 63.69 3,197 +0.83(+1.32%)
Jan 18, 2018 62.78 62.86 62.72 62.86 2,538 +0.25(+0.39%)
Jan 17, 2018 62.61 62.61 62.61 62.61 367 -0.18(-0.29%)
Jan 16, 2018 62.91 62.91 62.79 62.79 882 +0.05(+0.09%)
Jan 12, 2018 62.74 62.74 62.74 0 +0.08(+0.13%)
Jan 11, 2018 62.97 62.97 62.97 62.66 1,245 -0.13(-0.21%)
Jan 10, 2018 62.75 63.02 62.67 62.79 1,739 +0.27(+0.43%)
Jan 09, 2018 62.52 62.55 62.48 62.52 1,885 -0.49(-0.78%)
Jan 08, 2018 63.02 63.02 63.02 63.02 1,294 +0.00(+0.00%)
Jan 05, 2018 63.02 63.02 63.02 63.02 321 +0.13(+0.21%)
Jan 03, 2018 62.88 62.88 62.88 273 +0.09(+0.14%)
Jan 02, 2018 62.52 62.79 62.52 62.79 863 +0.24(+0.38%)
Dec 29, 2017 62.56 62.56 62.56 0 -0.46(-0.73%)
Dec 28, 2017 62.75 63.06 62.75 63.02 1,756 +0.49(+0.79%)
Dec 27, 2017 62.57 62.66 62.52 62.52 2,839 -0.54(-0.85%)
Dec 26, 2017 63.06 63.06 62.52 63.06 1,313 +0.00(+0.00%)
Dec 22, 2017 63.06 63.06 63.06 63.06 172 +0.40(+0.64%)
Dec 21, 2017 62.84 62.84 62.45 62.66 4,102 +0.00(+0.00%)
Dec 20, 2017 63.20 63.20 62.66 62.66 1,460 -0.13(-0.21%)
Dec 19, 2017 63.20 63.20 62.61 62.79 6,344 -0.25(-0.40%)
Dec 18, 2017 63.11 63.11 63.02 63.04 1,370 +0.10(+0.16%)
Dec 15, 2017 63.11 63.11 62.88 62.94 1,887 +0.01(+0.02%)
Dec 14, 2017 63.38 63.38 62.93 62.93 1,322 -0.40(-0.64%)
Dec 12, 2017 63.33 63.33 63.33 18 -0.36(-0.56%)
Dec 11, 2017 63.69 63.69 63.69 63.69 218 +0.13(+0.20%)
Dec 08, 2017 63.40 63.56 63.40 63.56 822 -0.10(-0.15%)
Dec 06, 2017 63.66 63.66 63.66 23 +0.05(+0.07%)
Dec 05, 2017 63.69 63.69 63.29 63.62 1,237 +0.33(+0.52%)
Dec 04, 2017 63.29 63.82 63.29 63.29 10,498 +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.