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 28, 2010 18.11 18.35 18.11 18.35 292 +0.02(+0.11%)
May 27, 2010 18.28 18.45 17.96 18.33 9,338 +0.37(+2.06%)
May 26, 2010 19.09 19.09 17.96 17.96 2,582 -0.27(-1.50%)
May 25, 2010 19.05 19.05 18.14 18.23 7,686 -0.98(-5.12%)
May 24, 2010 19.15 19.22 19.14 19.22 1,317 +0.14(+0.72%)
May 21, 2010 18.38 19.40 18.38 19.08 5,681 +0.54(+2.90%)
May 20, 2010 19.36 19.36 18.09 18.55 5,998 -0.54(-2.81%)
May 19, 2010 19.12 19.30 18.99 19.08 3,051 +0.03(+0.18%)
May 18, 2010 19.32 19.32 19.05 19.05 1,915 +0.03(+0.18%)
May 17, 2010 19.18 19.47 18.99 19.01 4,634 +0.02(+0.11%)
May 14, 2010 18.88 18.99 18.88 18.99 292 -0.16(-0.86%)
May 13, 2010 19.16 19.16 19.16 19.16 292 +0.03(+0.18%)
May 12, 2010 19.17 19.18 19.12 19.12 6,468 -0.01(-0.07%)
May 11, 2010 19.11 19.14 18.22 19.14 12,304 -0.01(-0.07%)
May 10, 2010 19.17 19.69 19.15 19.15 5,409 +0.00(+0.01%)
May 07, 2010 19.03 19.15 18.82 19.15 600 +0.01(+0.07%)
May 06, 2010 19.20 19.20 18.74 19.14 12,084 -0.36(-1.83%)
May 05, 2010 19.15 19.49 19.15 19.49 2,193 +0.00(+0.00%)
May 04, 2010 19.49 19.73 19.45 19.49 4,684 -0.24(-1.21%)
May 03, 2010 19.12 19.77 18.87 19.73 3,013 +0.59(+3.07%)
Apr 30, 2010 19.14 19.23 19.14 19.14 1,618 +0.06(+0.32%)
Apr 29, 2010 19.07 19.14 18.98 19.08 5,575 +0.10(+0.54%)
Apr 28, 2010 18.80 19.10 18.78 18.98 4,032 +0.20(+1.09%)
Apr 27, 2010 18.49 19.14 18.49 18.78 4,325 -0.15(-0.81%)
Apr 26, 2010 18.82 18.93 18.74 18.93 3,668 +0.34(+1.85%)
Apr 23, 2010 18.57 18.84 18.37 18.59 3,927 +0.18(+1.00%)
Apr 22, 2010 18.40 18.51 18.40 18.40 1,415 -0.17(-0.92%)
Apr 21, 2010 18.55 18.73 18.41 18.57 2,852 +0.17(+0.93%)
Apr 20, 2010 18.55 18.57 18.40 18.40 5,000 +0.09(+0.48%)
Apr 19, 2010 18.69 18.74 18.31 18.31 4,054 -0.12(-0.63%)
Apr 16, 2010 18.79 18.79 18.43 18.43 2,061 -0.65(-3.43%)
Apr 15, 2010 18.42 19.25 18.42 19.08 1,393 +0.00(+0.00%)
Apr 14, 2010 19.08 19.08 19.08 19.08 1,320 +0.12(+0.65%)
Apr 13, 2010 18.78 19.08 18.74 18.96 1,467 -0.15(-0.78%)
Apr 12, 2010 18.76 19.26 18.71 19.11 3,740 -0.13(-0.67%)
Apr 09, 2010 19.18 19.25 18.65 19.24 15,663 +0.16(+0.82%)
Apr 08, 2010 18.70 19.08 18.70 19.08 5,795 +0.33(+1.74%)
Apr 07, 2010 18.79 18.79 18.57 18.76 1,564 -0.01(-0.07%)
Apr 06, 2010 18.04 19.07 18.04 18.77 20,241 +0.85(+4.71%)
Apr 05, 2010 17.75 18.11 17.45 17.92 5,151 +0.37(+2.14%)
Apr 01, 2010 17.53 17.55 17.55 17.55 3,668 -0.11(-0.62%)
Mar 31, 2010 17.55 18.25 17.31 17.66 1,907 +0.14(+0.78%)
Mar 30, 2010 17.73 18.53 17.52 17.52 8,423 -0.06(-0.35%)
Mar 29, 2010 18.18 18.18 17.22 17.58 2,856 -0.32(-1.79%)
Mar 26, 2010 17.62 17.90 17.62 17.90 2,817 +0.45(+2.58%)
Mar 25, 2010 17.37 18.91 17.37 17.45 4,332 -0.33(-1.88%)
Mar 24, 2010 17.69 17.79 17.66 17.79 1,320 +0.10(+0.58%)
Mar 23, 2010 18.18 18.23 17.56 17.69 2,067 -0.37(-2.08%)
Mar 22, 2010 18.89 18.89 18.06 18.06 2,908 -0.60(-3.21%)
Mar 19, 2010 19.42 19.42 18.66 18.66 10,463 -0.76(-3.93%)
Mar 18, 2010 18.90 19.61 18.90 19.42 2,999 -0.27(-1.35%)
Mar 17, 2010 18.00 19.69 18.00 19.69 14,585 +1.36(+7.40%)
Mar 16, 2010 17.37 18.46 17.37 18.33 6,501 +0.44(+2.44%)
Mar 15, 2010 17.79 18.03 17.33 17.90 9,830 +0.69(+3.99%)
Mar 12, 2010 17.33 17.34 17.19 17.21 5,917 -0.11(-0.66%)
Mar 11, 2010 17.25 17.32 17.16 17.32 1,614 +0.15(+0.87%)
Mar 10, 2010 17.21 17.28 17.14 17.17 2,357 -0.03(-0.16%)
Mar 09, 2010 17.23 17.26 17.11 17.20 9,598 +0.01(+0.08%)
Mar 08, 2010 17.11 17.24 17.03 17.19 13,155 +0.08(+0.48%)
Mar 05, 2010 17.25 17.25 17.02 17.11 11,659 +0.08(+0.46%)
Mar 04, 2010 16.89 17.23 16.89 17.03 13,974 +0.14(+0.82%)
Mar 03, 2010 16.67 16.94 16.67 16.89 4,230 +0.09(+0.52%)
Mar 02, 2010 16.46 16.94 16.46 16.80 12,126 +0.48(+2.91%)
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.