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 (%)
Apr 30, 2014 52.59 52.59 52.40 52.40 1,197 -0.19(-0.37%)
Apr 29, 2014 52.61 52.61 52.59 52.59 1,981 -0.70(-1.31%)
Apr 28, 2014 53.29 53.29 53.29 53.29 156 +0.85(+1.63%)
Apr 25, 2014 52.44 52.44 52.44 52.44 392 -0.16(-0.31%)
Apr 24, 2014 52.62 52.62 52.60 52.60 543 -0.00(-0.00%)
Apr 23, 2014 52.60 52.60 52.60 52.60 252 -0.38(-0.71%)
Apr 22, 2014 53.33 53.33 52.34 52.97 5,582 -0.38(-0.72%)
Apr 21, 2014 52.90 53.51 52.90 53.36 6,404 +1.11(+2.13%)
Apr 17, 2014 52.21 52.24 52.24 52.24 1,693 -0.10(-0.19%)
Apr 15, 2014 51.26 52.34 52.34 52.34 2,735 -1.17(-2.18%)
Apr 14, 2014 52.79 53.51 52.79 53.51 513 +0.54(+1.01%)
Apr 11, 2014 52.05 53.28 52.03 52.97 2,710 +0.71(+1.37%)
Apr 10, 2014 52.26 52.26 52.26 52.26 130 -1.10(-2.06%)
Apr 09, 2014 53.54 53.54 52.79 53.36 2,611 +1.47(+2.83%)
Apr 07, 2014 51.93 51.89 51.89 51.89 325 -0.81(-1.53%)
Apr 02, 2014 52.55 52.70 52.70 52.70 10 +0.49(+0.94%)
Apr 01, 2014 52.93 52.93 52.21 52.21 1,681 -0.72(-1.36%)
Mar 31, 2014 51.44 52.93 51.44 52.93 1,471 +1.07(+2.07%)
Mar 28, 2014 51.85 51.85 51.85 51.85 328 +0.38(+0.73%)
Mar 27, 2014 51.81 52.54 51.05 51.48 1,845 -0.13(-0.25%)
Mar 26, 2014 51.61 51.61 51.61 51.61 369 -1.96(-3.65%)
Mar 25, 2014 52.61 53.70 52.61 53.56 913 +1.36(+2.60%)
Mar 24, 2014 54.12 54.12 52.21 52.21 1,582 -1.64(-3.05%)
Mar 21, 2014 53.35 54.11 51.89 53.85 5,909 +1.10(+2.09%)
Mar 18, 2014 52.74 52.74 52.74 52.74 0 -0.03(-0.06%)
Mar 17, 2014 52.77 52.77 52.77 52.77 268 +0.66(+1.27%)
Mar 14, 2014 51.86 52.11 51.86 52.11 362 -0.44(-0.83%)
Mar 11, 2014 52.89 52.55 52.55 52.55 393 -0.34(-0.65%)
Mar 10, 2014 52.89 52.89 52.89 52.89 275 +0.77(+1.48%)
Mar 07, 2014 53.31 53.31 51.53 52.12 2,639 -0.39(-0.74%)
Mar 06, 2014 52.55 52.55 52.47 52.51 1,588 -0.04(-0.07%)
Mar 05, 2014 51.79 52.55 51.79 52.55 1,752 +0.11(+0.20%)
Mar 04, 2014 52.55 52.55 52.44 52.44 539 +0.56(+1.09%)
Mar 03, 2014 49.93 52.50 49.93 51.88 3,613 -0.56(-1.07%)
Feb 28, 2014 52.55 52.55 51.79 52.44 2,492 +0.27(+0.53%)
Feb 27, 2014 51.74 52.17 51.74 52.17 2,316 +0.46(+0.88%)
Feb 26, 2014 51.33 51.71 51.33 51.71 1,403 +0.08(+0.15%)
Feb 25, 2014 51.64 51.64 51.64 51.64 435 +0.26(+0.50%)
Feb 24, 2014 51.41 51.79 51.18 51.38 3,774 -0.41(-0.79%)
Feb 21, 2014 51.41 51.79 51.41 51.79 1,076 +0.01(+0.01%)
Feb 20, 2014 50.11 51.79 50.11 51.78 6,898 +1.08(+2.13%)
Feb 19, 2014 50.68 50.70 50.65 50.70 1,088 +0.06(+0.12%)
Feb 18, 2014 51.03 51.31 50.64 50.64 1,261 -0.74(-1.44%)
Feb 14, 2014 51.00 51.38 51.38 51.38 2,757 +0.11(+0.21%)
Feb 13, 2014 50.35 51.40 50.35 51.27 7,443 +0.37(+0.73%)
Feb 12, 2014 49.89 51.05 49.89 50.90 2,720 +1.25(+2.53%)
Feb 11, 2014 49.88 50.29 49.64 49.64 8,851 -0.18(-0.37%)
Feb 10, 2014 50.09 50.81 49.83 49.83 9,434 -0.06(-0.12%)
Feb 07, 2014 51.57 51.57 49.69 49.88 11,020 -1.68(-3.26%)
Feb 06, 2014 51.03 51.57 50.98 51.57 2,389 +1.22(+2.42%)
Feb 05, 2014 51.67 51.79 49.66 50.35 3,306 -1.33(-2.58%)
Feb 04, 2014 51.68 51.68 51.68 51.68 367 +0.61(+1.19%)
Feb 03, 2014 51.19 51.19 51.07 51.07 649 -1.48(-2.81%)
Jan 31, 2014 51.39 53.31 51.39 52.55 1,009 +1.14(+2.22%)
Jan 30, 2014 51.39 51.41 51.39 51.41 676 +0.20(+0.39%)
Jan 29, 2014 50.72 51.41 50.72 51.21 7,062 +0.02(+0.04%)
Jan 28, 2014 51.48 51.64 51.19 51.19 948 -0.20(-0.39%)
Jan 27, 2014 51.39 51.39 51.39 51.39 282 +0.17(+0.33%)
Jan 24, 2014 50.72 51.22 50.72 51.22 4,329 +0.18(+0.36%)
Jan 23, 2014 51.03 51.10 50.89 51.03 1,743 +0.36(+0.71%)
Jan 22, 2014 51.50 51.50 50.68 50.68 455 +0.00(+0.00%)
Jan 17, 2014 50.68 50.68 50.68 50.68 2 +0.03(+0.06%)
Jan 16, 2014 50.35 50.65 50.35 50.65 756 +0.27(+0.53%)
Jan 15, 2014 50.94 51.04 50.00 50.38 4,975 -0.52(-1.03%)
Jan 14, 2014 50.35 50.90 49.78 50.90 656 +0.26(+0.51%)
Jan 13, 2014 50.65 50.65 50.65 50.65 261 +0.36(+0.71%)
Jan 10, 2014 50.29 50.29 50.29 50.29 296 -0.20(-0.39%)
Jan 09, 2014 50.57 50.64 50.49 50.49 2,025 +0.22(+0.44%)
Jan 08, 2014 49.88 50.27 49.88 50.27 3,555 +0.38(+0.76%)
Jan 07, 2014 49.63 49.94 49.62 49.88 3,990 +0.23(+0.46%)
Jan 06, 2014 50.49 50.49 48.89 49.66 15,655 -0.84(-1.66%)
Jan 03, 2014 50.50 50.50 50.43 50.49 1,302 +0.07(+0.14%)
Jan 02, 2014 50.63 50.63 48.87 50.43 3,723 -0.60(-1.18%)
Dec 31, 2013 50.27 51.03 51.03 51.03 1,575 +0.76(+1.52%)
Dec 30, 2013 49.88 50.27 49.50 50.27 6,685 +0.22(+0.44%)
Dec 27, 2013 49.84 50.04 49.84 50.04 1,654 -0.98(-1.93%)
Dec 26, 2013 50.99 51.03 49.27 51.03 3,706 -0.53(-1.03%)
Dec 24, 2013 50.28 51.56 49.73 51.56 1,181 +1.23(+2.43%)
Dec 23, 2013 49.96 51.02 49.96 50.33 15,156 +0.45(+0.90%)
Dec 19, 2013 49.88 49.88 49.88 49.88 359 -0.57(-1.13%)
Dec 18, 2013 49.73 51.00 49.73 50.46 639 +0.91(+1.83%)
Dec 17, 2013 49.16 51.03 49.01 49.55 4,925 -0.79(-1.57%)
Dec 16, 2013 51.03 51.03 49.89 50.34 8,635 -0.69(-1.34%)
Dec 13, 2013 51.03 51.03 51.03 51.03 428 -0.02(-0.04%)
Dec 12, 2013 51.39 51.39 51.05 51.05 300 +0.21(+0.40%)
Dec 11, 2013 51.62 51.62 50.80 50.84 8,555 -0.41(-0.80%)
Dec 10, 2013 51.62 51.62 50.88 51.26 3,321 +0.40(+0.78%)
Dec 09, 2013 51.35 51.48 50.86 50.86 4,799 -0.24(-0.48%)
Dec 06, 2013 51.40 51.50 51.02 51.10 0 -0.42(-0.81%)
Dec 05, 2013 51.56 51.56 50.92 51.52 0 +0.14(+0.27%)
Dec 04, 2013 50.54 51.72 50.54 51.38 0 +0.74(+1.45%)
Dec 03, 2013 50.65 50.65 50.65 50.65 0 -1.10(-2.13%)
Dec 02, 2013 51.75 51.75 51.75 51.75 0 +0.92(+1.81%)
Nov 29, 2013 50.65 50.95 50.65 50.83 0 +0.22(+0.44%)
Nov 27, 2013 50.99 51.03 50.58 50.61 0 -0.83(-1.61%)
Nov 26, 2013 50.99 51.44 50.68 51.44 0 +0.45(+0.87%)
Nov 25, 2013 50.70 51.44 50.63 50.99 0 -0.45(-0.88%)
Nov 22, 2013 50.65 51.45 50.65 51.45 0 +0.82(+1.63%)
Nov 21, 2013 51.45 51.45 50.62 50.62 0 -0.41(-0.80%)
Nov 20, 2013 51.03 51.03 51.03 51.03 0 +0.41(+0.81%)
Nov 19, 2013 50.62 50.62 50.62 50.62 0 -0.79(-1.53%)
Nov 18, 2013 51.41 51.41 51.41 51.41 0 +0.79(+1.57%)
Nov 15, 2013 51.45 51.45 50.62 50.62 0 +0.17(+0.33%)
Nov 14, 2013 50.99 50.99 50.45 50.45 0 -0.06(-0.12%)
Nov 13, 2013 50.50 50.65 50.50 50.51 0 -0.71(-1.39%)
Nov 12, 2013 50.74 51.40 50.74 51.22 0 -0.19(-0.37%)
Nov 11, 2013 51.41 51.41 51.41 51.41 0 -0.24(-0.47%)
Nov 08, 2013 52.07 52.07 51.65 51.65 0 +0.28(+0.54%)
Nov 07, 2013 52.31 52.31 51.34 51.37 0 -0.76(-1.45%)
Nov 06, 2013 52.38 52.38 51.37 52.13 0 -0.23(-0.43%)
Nov 05, 2013 51.32 52.62 51.32 52.35 0 +0.76(+1.46%)
Nov 04, 2013 50.95 51.82 50.95 51.60 0 +0.75(+1.48%)
Nov 01, 2013 50.84 50.84 50.84 50.84 0 -0.53(-1.03%)
Oct 31, 2013 51.37 51.37 51.37 51.37 0 +0.00(+0.00%)
Oct 30, 2013 51.37 51.37 51.35 51.37 0 +1.02(+2.03%)
Oct 29, 2013 50.40 51.41 50.35 50.35 0 -0.85(-1.65%)
Oct 28, 2013 51.18 51.20 51.18 51.20 0 +1.34(+2.68%)
Oct 25, 2013 49.97 49.97 48.39 49.86 0 -0.29(-0.57%)
Oct 23, 2013 50.61 50.15 50.15 50.15 6,089 -0.16(-0.32%)
Oct 22, 2013 50.55 50.55 50.29 50.31 0 +0.33(+0.67%)
Oct 21, 2013 50.62 50.62 49.97 49.97 0 -0.64(-1.27%)
Oct 17, 2013 50.62 50.62 50.62 50.62 661 +0.03(+0.06%)
Oct 15, 2013 50.40 50.58 50.58 50.58 5,294 -0.32(-0.64%)
Oct 14, 2013 49.64 51.09 49.35 50.91 0 +1.39(+2.81%)
Oct 11, 2013 49.86 49.86 49.30 49.52 0 -1.30(-2.56%)
Oct 10, 2013 49.26 50.82 49.26 50.82 0 +0.62(+1.24%)
Oct 09, 2013 47.60 50.20 47.60 50.20 0 +1.02(+2.07%)
Oct 08, 2013 49.61 50.16 49.10 49.18 0 +0.45(+0.93%)
Oct 07, 2013 49.86 49.86 48.73 48.73 0 -1.47(-2.93%)
Oct 04, 2013 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Oct 03, 2013 49.57 50.24 49.57 50.20 0 -0.04(-0.08%)
Oct 02, 2013 50.24 50.24 50.24 50.24 0 -0.56(-1.10%)
Oct 01, 2013 50.80 50.80 50.80 50.80 0 -0.34(-0.66%)
Sep 30, 2013 51.36 51.36 51.14 51.14 0 -0.44(-0.84%)
Sep 27, 2013 52.42 52.42 50.62 51.57 0 +1.48(+2.95%)
Sep 26, 2013 49.87 50.09 49.87 50.09 0 -0.51(-1.01%)
Sep 25, 2013 51.39 51.36 50.60 50.60 0 +0.18(+0.36%)
Sep 24, 2013 50.42 50.42 50.42 50.42 0 +0.15(+0.31%)
Sep 23, 2013 50.24 50.27 50.24 50.27 0 +0.26(+0.53%)
Sep 20, 2013 50.24 52.66 49.84 50.00 0 -0.23(-0.47%)
Sep 19, 2013 49.82 50.24 49.82 50.24 0 +0.38(+0.76%)
Sep 18, 2013 49.33 49.86 49.33 49.86 0 +0.02(+0.05%)
Sep 17, 2013 49.35 49.86 49.35 49.84 0 -0.02(-0.03%)
Sep 16, 2013 49.81 49.86 49.37 49.85 0 +0.05(+0.09%)
Sep 12, 2013 49.86 49.81 49.81 49.81 1,058 +0.14(+0.27%)
Sep 11, 2013 49.67 49.67 49.67 49.67 0 -0.08(-0.15%)
Sep 10, 2013 49.49 49.86 49.49 49.75 0 -0.02(-0.03%)
Sep 09, 2013 49.85 49.85 49.48 49.76 0 -0.10(-0.20%)
Sep 06, 2013 47.93 49.86 47.93 49.86 0 +0.37(+0.75%)
Sep 05, 2013 49.50 49.53 49.48 49.49 0 -0.02(-0.05%)
Sep 04, 2013 49.51 49.51 49.51 49.51 0 -0.05(-0.09%)
Sep 03, 2013 47.60 49.80 47.60 49.56 0 +1.96(+4.13%)
Aug 30, 2013 48.16 48.16 45.38 47.59 0 -1.08(-2.22%)
Aug 29, 2013 50.24 50.51 45.54 48.67 0 -1.94(-3.84%)
Aug 28, 2013 50.62 51.37 50.58 50.62 0 -0.68(-1.33%)
Aug 27, 2013 51.21 51.30 50.62 51.30 0 +0.40(+0.79%)
Aug 26, 2013 51.63 52.24 50.89 50.89 0 -0.09(-0.18%)
Aug 23, 2013 52.78 52.78 50.98 50.99 0 -0.62(-1.20%)
Aug 22, 2013 51.17 51.60 51.17 51.60 0 +0.48(+0.93%)
Aug 21, 2013 50.44 51.13 50.44 51.13 0 +1.01(+2.02%)
Aug 20, 2013 50.89 50.89 49.94 50.12 0 -1.62(-3.13%)
Aug 19, 2013 49.86 52.04 49.84 51.73 0 +1.87(+3.76%)
Aug 16, 2013 49.10 50.58 49.10 49.86 0 -0.75(-1.49%)
Aug 14, 2013 50.17 50.62 50.62 50.62 529 +0.08(+0.15%)
Aug 13, 2013 50.71 50.71 50.54 50.54 1,626 -1.32(-2.55%)
Aug 12, 2013 51.98 51.98 51.75 51.86 1,125 -0.53(-1.01%)
Aug 09, 2013 51.18 52.39 51.18 52.39 1,985 +1.32(+2.59%)
Aug 08, 2013 51.14 51.37 50.40 51.07 5,083 -0.28(-0.54%)
Aug 07, 2013 51.35 51.35 51.35 51.35 264 -0.41(-0.79%)
Aug 06, 2013 51.98 51.98 51.76 51.76 264 -0.13(-0.26%)
Aug 05, 2013 49.19 52.13 49.19 51.89 5,938 -0.23(-0.45%)
Aug 02, 2013 52.52 52.88 52.13 52.13 5,327 -0.76(-1.43%)
Aug 01, 2013 53.29 53.30 52.16 52.88 4,474 -0.13(-0.24%)
Jul 31, 2013 52.47 53.01 52.43 53.01 0 +0.35(+0.67%)
Jul 30, 2013 52.77 53.88 52.66 52.66 0 -0.57(-1.07%)
Jul 29, 2013 53.95 53.95 53.23 53.23 0 -0.76(-1.41%)
Jul 26, 2013 53.34 54.77 53.23 53.98 0 +0.01(+0.03%)
Jul 25, 2013 52.68 54.72 52.68 53.97 0 +0.02(+0.03%)
Jul 24, 2013 53.02 53.95 52.86 53.95 0 -0.02(-0.03%)
Jul 23, 2013 53.97 53.97 53.93 53.97 0 -0.15(-0.28%)
Jul 22, 2013 52.89 54.34 52.89 54.12 0 +0.90(+1.69%)
Jul 18, 2013 52.66 53.22 53.22 53.22 800 +1.54(+2.97%)
Jul 17, 2013 52.78 52.78 51.68 51.68 276 -1.45(-2.72%)
Jul 16, 2013 53.89 53.89 53.13 53.13 0 -0.28(-0.52%)
Jul 15, 2013 53.97 53.97 53.22 53.41 0 +0.19(+0.35%)
Jul 12, 2013 53.24 53.24 52.94 53.22 0 +0.40(+0.76%)
Jul 11, 2013 53.68 53.68 52.82 52.82 0 -0.51(-0.96%)
Jul 10, 2013 53.29 53.97 53.22 53.33 0 +0.11(+0.21%)
Jul 09, 2013 53.48 54.19 53.22 53.22 0 -0.73(-1.35%)
Jul 08, 2013 54.19 54.19 53.95 53.95 0 +0.42(+0.78%)
Jul 05, 2013 52.77 54.18 52.77 53.53 0 +0.83(+1.58%)
Jul 03, 2013 50.43 53.03 50.43 52.70 0 +2.29(+4.55%)
Jul 02, 2013 51.37 51.37 49.23 50.40 0 -0.57(-1.12%)
Jul 01, 2013 52.06 52.06 50.54 50.97 0 -1.50(-2.86%)
Jun 28, 2013 51.72 52.47 51.72 52.47 1,600 +0.41(+0.79%)
Jun 27, 2013 52.33 52.80 50.16 52.06 0 -0.77(-1.45%)
Jun 26, 2013 51.50 52.84 50.75 52.83 0 +1.83(+3.58%)
Jun 25, 2013 52.56 53.22 49.67 51.00 0 -1.48(-2.83%)
Jun 24, 2013 51.23 52.49 50.83 52.49 0 +0.40(+0.76%)
Jun 21, 2013 51.43 52.09 51.43 52.09 1,891 +0.14(+0.27%)
Jun 20, 2013 51.86 52.47 50.38 51.95 0 -0.49(-0.94%)
Jun 19, 2013 52.62 52.66 51.53 52.44 0 -0.22(-0.42%)
Jun 18, 2013 53.22 53.78 52.62 52.66 0 -0.56(-1.06%)
Jun 17, 2013 53.53 53.97 53.22 53.22 0 -0.37(-0.70%)
Jun 14, 2013 53.13 53.59 52.46 53.59 0 -0.31(-0.58%)
Jun 13, 2013 52.10 53.91 52.10 53.91 3,943 +1.43(+2.73%)
Jun 12, 2013 53.99 54.66 51.19 52.48 3,468 +0.79(+1.52%)
Jun 11, 2013 51.35 51.69 51.35 51.69 0 +0.69(+1.35%)
Jun 10, 2013 50.96 53.21 50.93 51.00 0 +0.04(+0.07%)
Jun 07, 2013 50.96 50.96 50.96 50.96 0 +0.37(+0.73%)
Jun 06, 2013 50.90 50.96 50.41 50.60 0 +0.07(+0.15%)
Jun 05, 2013 50.76 50.76 50.52 50.52 0 +0.00(+0.00%)
Jun 04, 2013 50.52 50.94 50.52 50.52 0 +0.00(+0.00%)
Jun 03, 2013 50.60 50.75 50.21 50.52 2,370 -0.15(-0.30%)
May 31, 2013 50.40 50.77 50.40 50.67 3,401 +0.00(+0.00%)
May 30, 2013 50.41 50.67 50.41 50.67 0 +0.04(+0.07%)
May 29, 2013 50.78 50.80 50.22 50.63 2,401 -0.01(-0.01%)
May 28, 2013 50.01 56.21 49.52 50.64 3,161 +0.42(+0.84%)
May 24, 2013 47.93 50.24 46.51 50.22 0 +1.97(+4.09%)
May 23, 2013 45.88 48.38 44.98 48.25 0 +2.06(+4.46%)
May 22, 2013 46.15 46.26 46.09 46.19 0 +0.04(+0.08%)
May 21, 2013 46.15 46.17 46.15 46.15 0 +0.00(+0.00%)
May 20, 2013 46.11 46.15 46.11 46.15 0 +0.04(+0.08%)
May 17, 2013 46.15 46.15 46.11 46.11 0 +0.00(+0.00%)
May 16, 2013 46.15 46.15 45.73 46.11 3,881 +0.51(+1.13%)
May 15, 2013 45.73 45.73 45.59 45.60 0 -0.13(-0.29%)
May 13, 2013 45.73 45.73 45.73 45.73 0 +0.03(+0.06%)
May 10, 2013 45.73 45.73 45.11 45.70 0 +0.59(+1.30%)
May 09, 2013 45.37 45.37 45.12 45.12 0 -0.29(-0.64%)
May 08, 2013 45.41 45.44 45.41 45.41 0 -0.17(-0.38%)
May 07, 2013 46.02 46.02 45.11 45.58 0 +0.04(+0.08%)
May 06, 2013 45.76 45.76 45.44 45.54 0 -0.39(-0.86%)
May 02, 2013 45.93 45.93 45.93 45.93 0 -0.07(-0.15%)
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.