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 (%)
Mar 31, 2017 61.65 61.65 61.65 61.65 229 -0.98(-1.57%)
Mar 30, 2017 61.82 62.63 61.68 62.63 1,119 +0.60(+0.97%)
Mar 29, 2017 61.92 62.73 61.92 62.03 1,821 -0.13(-0.21%)
Mar 27, 2017 62.16 62.16 62.16 101 -0.52(-0.84%)
Mar 23, 2017 62.68 62.68 62.68 11 +0.00(+0.00%)
Mar 22, 2017 62.73 62.73 62.68 62.68 260 -1.70(-2.64%)
Mar 21, 2017 62.73 64.38 62.73 64.38 853 +1.66(+2.64%)
Mar 20, 2017 61.46 65.97 61.46 62.73 2,402 +1.45(+2.37%)
Mar 17, 2017 61.86 61.86 61.27 61.27 747 -0.58(-0.94%)
Mar 16, 2017 61.38 61.86 61.38 61.86 3,101 +0.87(+1.43%)
Mar 15, 2017 60.98 60.98 60.98 60.98 238 +0.09(+0.14%)
Mar 14, 2017 60.55 60.90 60.46 60.90 1,861 -0.13(-0.21%)
Mar 10, 2017 61.03 61.03 61.03 18 +0.09(+0.14%)
Mar 09, 2017 60.07 60.94 60.07 60.94 414 +0.56(+0.93%)
Mar 08, 2017 60.55 60.55 60.38 60.38 833 +0.22(+0.37%)
Mar 07, 2017 60.15 60.42 60.03 60.16 2,295 -0.69(-1.14%)
Mar 06, 2017 60.33 60.94 60.33 60.85 842 -0.05(-0.08%)
Mar 03, 2017 60.55 60.90 60.55 60.90 258 +0.78(+1.30%)
Mar 02, 2017 60.12 60.12 60.11 60.11 459 -0.83(-1.36%)
Mar 01, 2017 59.91 60.98 59.91 60.94 1,940 +0.39(+0.65%)
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%)
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.