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, 2019 64.71 64.71 64.71 12 +0.00(+0.00%)
Apr 29, 2019 64.76 64.76 64.71 64.71 422 -0.05(-0.08%)
Apr 26, 2019 63.55 64.76 63.55 64.76 945 +1.27(+2.00%)
Apr 25, 2019 63.49 63.49 63.49 63.49 219 +0.26(+0.40%)
Apr 24, 2019 62.74 63.24 62.74 63.24 1,254 +0.38(+0.60%)
Apr 23, 2019 62.39 62.92 62.39 62.86 966 -0.12(-0.20%)
Apr 22, 2019 63.70 63.70 62.98 62.98 1,163 -0.06(-0.10%)
Apr 18, 2019 63.24 63.28 63.04 63.04 1,155 -0.24(-0.39%)
Apr 17, 2019 63.61 63.61 63.29 63.29 543 +0.43(+0.68%)
Apr 16, 2019 62.86 63.37 62.86 62.86 1,168 +0.33(+0.53%)
Apr 15, 2019 62.52 62.52 62.52 62.52 533 -0.81(-1.28%)
Apr 12, 2019 64.07 64.07 62.40 63.34 6,825 -0.80(-1.24%)
Apr 11, 2019 64.50 64.50 63.90 64.13 2,790 -0.63(-0.97%)
Apr 10, 2019 64.76 64.76 64.76 64.76 472 +0.57(+0.89%)
Apr 09, 2019 64.24 64.24 64.19 64.19 1,108 +0.00(+0.00%)
Apr 08, 2019 64.20 64.20 64.19 64.19 217 +0.49(+0.77%)
Apr 05, 2019 63.89 64.13 63.60 63.70 1,995 -1.16(-1.78%)
Apr 04, 2019 64.70 64.85 64.70 64.85 496 +0.02(+0.02%)
Apr 03, 2019 64.76 64.84 64.05 64.84 2,335 +0.08(+0.12%)
Apr 02, 2019 63.39 64.76 63.37 64.76 2,589 +1.75(+2.78%)
Apr 01, 2019 63.56 63.57 62.86 63.01 3,387 -0.32(-0.51%)
Mar 29, 2019 63.37 63.37 63.33 63.33 735 +0.51(+0.81%)
Mar 28, 2019 62.82 62.82 62.82 203 +0.00(+0.00%)
Mar 27, 2019 62.89 62.89 62.76 62.82 2,355 +0.42(+0.67%)
Mar 26, 2019 62.40 62.40 62.40 62.40 690 +1.44(+2.36%)
Mar 25, 2019 60.96 60.96 60.96 60.96 1,198 -0.96(-1.55%)
Mar 22, 2019 63.62 65.24 61.92 61.92 3,990 -0.87(-1.39%)
Mar 21, 2019 62.80 62.80 62.80 62.80 451 -1.50(-2.34%)
Mar 20, 2019 64.49 64.49 64.30 64.30 458 +0.89(+1.40%)
Mar 19, 2019 64.95 64.95 63.41 63.41 1,176 +0.83(+1.33%)
Mar 18, 2019 64.35 64.65 62.58 62.58 644 -1.56(-2.44%)
Mar 15, 2019 64.95 64.95 64.14 64.14 630 +0.29(+0.45%)
Mar 14, 2019 63.09 64.97 63.08 63.86 2,520 -0.08(-0.12%)
Mar 13, 2019 64.76 64.76 63.93 63.93 1,861 +0.12(+0.19%)
Mar 12, 2019 63.09 63.81 63.09 63.81 3,339 +0.77(+1.22%)
Mar 11, 2019 63.70 63.71 63.04 63.04 2,526 -0.77(-1.21%)
Mar 08, 2019 64.27 64.43 63.66 63.81 2,730 -0.71(-1.11%)
Mar 07, 2019 64.52 64.52 64.52 277 +0.00(+0.00%)
Mar 06, 2019 64.53 64.76 64.52 64.52 1,181 -0.19(-0.30%)
Mar 05, 2019 64.86 65.04 64.67 64.71 2,888 -0.48(-0.73%)
Mar 04, 2019 64.38 65.23 64.20 65.19 5,870 +0.43(+0.67%)
Mar 01, 2019 65.14 65.23 64.15 64.76 3,196 +0.47(+0.73%)
Feb 28, 2019 65.23 65.50 64.29 64.29 3,208 -1.31(-1.99%)
Feb 27, 2019 65.60 65.60 65.60 65.60 322 +1.35(+2.11%)
Feb 26, 2019 65.46 65.60 64.24 64.24 7,214 -1.22(-1.86%)
Feb 25, 2019 65.23 65.79 65.23 65.46 923 -0.05(-0.08%)
Feb 22, 2019 66.64 66.64 65.52 65.52 532 +0.18(+0.28%)
Feb 21, 2019 65.23 65.70 65.23 65.33 1,875 +0.08(+0.13%)
Feb 20, 2019 65.41 65.41 65.25 65.25 1,005 -2.05(-3.04%)
Feb 19, 2019 65.92 67.29 65.90 67.29 1,049 +1.57(+2.38%)
Feb 15, 2019 65.87 65.87 65.73 65.73 1,385 +0.03(+0.04%)
Feb 14, 2019 65.70 65.93 65.60 65.70 2,884 +0.67(+1.02%)
Feb 13, 2019 65.70 65.70 65.03 65.03 417 -0.67(-1.01%)
Feb 12, 2019 65.70 65.70 65.52 65.70 2,345 -0.19(-0.28%)
Feb 11, 2019 65.89 65.89 65.89 65.89 256 +0.42(+0.65%)
Feb 08, 2019 65.46 65.46 65.46 65.46 213 -0.28(-0.42%)
Feb 07, 2019 65.70 65.79 65.70 65.74 1,013 +0.04(+0.06%)
Feb 06, 2019 65.11 65.83 65.11 65.70 1,121 -0.02(-0.03%)
Feb 05, 2019 65.79 65.79 65.72 65.72 1,326 -0.12(-0.19%)
Feb 04, 2019 65.79 65.88 65.79 65.84 991 +0.08(+0.13%)
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.