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 27, 2018 63.25 63.25 63.25 0 +1.08(+1.73%)
Apr 26, 2018 62.10 62.18 62.10 62.18 365 -0.80(-1.28%)
Apr 25, 2018 62.98 62.98 62.98 62.98 345 +0.18(+0.29%)
Apr 24, 2018 62.98 63.03 62.80 62.80 1,734 -0.38(-0.60%)
Apr 23, 2018 63.43 63.43 63.18 63.18 1,487 -1.12(-1.73%)
Apr 20, 2018 64.34 64.34 64.29 64.29 1,040 -0.05(-0.07%)
Apr 18, 2018 64.34 64.34 64.34 17 +0.59(+0.92%)
Apr 16, 2018 63.75 63.75 63.75 58 -0.36(-0.56%)
Apr 13, 2018 63.54 64.11 62.98 64.11 1,917 +0.45(+0.71%)
Apr 12, 2018 63.66 63.66 63.66 63.66 293 +0.07(+0.11%)
Apr 10, 2018 63.59 63.59 63.59 61 +0.47(+0.75%)
Apr 09, 2018 63.43 63.43 62.75 63.11 1,498 +0.25(+0.39%)
Apr 06, 2018 63.48 63.61 62.87 62.87 761 -0.24(-0.38%)
Apr 05, 2018 63.25 63.36 62.98 63.11 1,757 +0.58(+0.93%)
Apr 04, 2018 62.75 62.75 62.47 62.53 4,464 -0.45(-0.72%)
Apr 03, 2018 63.43 63.43 62.98 62.98 1,131 -0.20(-0.32%)
Apr 02, 2018 63.03 63.18 62.26 63.18 2,220 -0.52(-0.82%)
Mar 29, 2018 63.71 63.71 63.71 0 +0.09(+0.14%)
Mar 28, 2018 63.58 63.77 63.43 63.61 1,512 +0.45(+0.71%)
Mar 27, 2018 63.43 63.43 63.07 63.16 1,000 -0.31(-0.50%)
Mar 26, 2018 64.34 64.34 63.43 63.48 1,457 +0.50(+0.79%)
Mar 23, 2018 62.98 63.03 62.72 62.98 1,219 -0.45(-0.71%)
Mar 22, 2018 63.61 63.61 63.43 63.43 498 -0.52(-0.81%)
Mar 21, 2018 64.34 64.34 63.95 63.95 4,218 +0.34(+0.53%)
Mar 19, 2018 63.61 63.61 63.61 2 +0.18(+0.29%)
Mar 16, 2018 64.13 64.13 63.21 63.43 653 +0.63(+1.01%)
Mar 14, 2018 62.80 62.80 62.80 52 -0.18(-0.29%)
Mar 13, 2018 62.35 63.43 61.50 62.98 3,433 -1.36(-2.11%)
Mar 07, 2018 64.34 64.34 64.34 123 +1.31(+2.08%)
Mar 05, 2018 63.03 63.03 63.03 275 -1.31(-2.04%)
Mar 01, 2018 64.34 64.34 64.34 1 +1.40(+2.23%)
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%)
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.