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 (%)
May 30, 2008 22.64 22.64 22.20 22.20 15,021 -0.20(-0.88%)
May 29, 2008 22.29 22.61 22.27 22.40 11,020 +0.00(+0.00%)
May 28, 2008 22.61 22.74 22.29 22.40 41,253 -0.34(-1.49%)
May 27, 2008 23.06 23.06 22.67 22.74 21,662 -0.26(-1.12%)
May 26, 2008 22.74 23.00 22.73 23.00 16,095 +0.00(+0.00%)
May 23, 2008 22.74 23.00 22.73 23.00 16,095 -0.09(-0.38%)
May 22, 2008 23.08 23.75 22.92 23.09 11,287 +0.01(+0.03%)
May 21, 2008 24.40 25.02 23.08 23.08 12,369 -1.09(-4.49%)
May 20, 2008 23.77 24.30 23.77 24.17 6,662 +0.14(+0.57%)
May 19, 2008 23.49 24.09 23.49 24.03 3,625 -0.02(-0.07%)
May 16, 2008 24.16 24.27 23.79 24.05 6,310 -0.02(-0.07%)
May 15, 2008 22.89 24.27 22.89 24.06 21,386 +1.32(+5.82%)
May 14, 2008 22.54 23.03 22.54 22.74 2,430 +0.20(+0.90%)
May 13, 2008 22.41 22.75 22.41 22.54 1,773 -0.02(-0.09%)
May 12, 2008 22.15 22.96 21.99 22.56 13,222 -0.16(-0.69%)
May 09, 2008 23.89 23.89 22.20 22.71 9,874 -0.37(-1.59%)
May 08, 2008 23.35 23.35 22.85 23.08 14,732 -0.27(-1.16%)
May 07, 2008 23.49 24.49 23.23 23.35 8,467 -0.41(-1.74%)
May 06, 2008 23.60 24.08 23.47 23.77 5,155 +0.31(+1.30%)
May 05, 2008 23.33 24.11 23.33 23.46 2,575 +0.24(+1.05%)
May 02, 2008 23.39 23.39 23.18 23.22 24,716 -0.27(-1.16%)
May 01, 2008 23.22 23.49 23.22 23.49 6,039 +0.07(+0.29%)
Apr 30, 2008 23.47 23.47 23.25 23.42 6,328 -0.19(-0.80%)
Apr 29, 2008 23.53 23.61 23.19 23.61 1,449 -0.17(-0.71%)
Apr 28, 2008 24.89 24.89 23.73 23.78 14,978 +0.59(+2.55%)
Apr 25, 2008 23.28 23.62 22.53 23.19 14,137 +0.21(+0.92%)
Apr 24, 2008 22.93 23.42 22.83 22.98 4,124 +0.23(+1.01%)
Apr 23, 2008 23.73 23.73 22.74 22.75 5,580 -0.68(-2.90%)
Apr 22, 2008 23.49 23.49 23.43 23.43 2,592 -0.16(-0.69%)
Apr 21, 2008 23.08 23.64 23.08 23.59 9,198 +0.32(+1.37%)
Apr 18, 2008 23.57 23.93 22.91 23.27 5,671 -0.05(-0.23%)
Apr 17, 2008 22.26 23.33 22.26 23.32 4,551 +0.73(+3.21%)
Apr 16, 2008 22.50 23.08 22.07 22.60 26,874 -0.14(-0.60%)
Apr 15, 2008 22.57 22.80 22.44 22.73 3,500 +0.19(+0.84%)
Apr 14, 2008 22.59 22.59 22.44 22.54 2,421 -0.17(-0.74%)
Apr 11, 2008 23.56 23.56 22.71 22.71 841 +0.24(+1.05%)
Apr 10, 2008 22.71 22.98 22.44 22.48 20,502 -0.78(-3.37%)
Apr 09, 2008 22.61 25.46 22.61 23.26 5,002 +0.18(+0.78%)
Apr 08, 2008 22.57 23.08 22.50 23.08 21,182 +0.17(+0.74%)
Apr 07, 2008 22.65 23.58 22.62 22.91 4,481 -0.44(-1.89%)
Apr 04, 2008 22.81 23.59 22.81 23.35 3,276 +0.27(+1.18%)
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.