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 31, 2016 52.81 52.81 52.81 52.81 445 +0.12(+0.23%)
May 27, 2016 52.76 52.69 52.69 52.69 5,212 -0.27(-0.50%)
May 26, 2016 53.01 53.01 52.86 52.96 1,116 -0.43(-0.81%)
May 25, 2016 53.43 53.43 53.39 53.39 1,318 +1.29(+2.48%)
May 24, 2016 51.48 52.46 51.48 52.10 6,657 -0.33(-0.63%)
May 23, 2016 52.43 52.43 52.43 52.43 719 +0.67(+1.29%)
May 20, 2016 52.39 52.39 51.76 51.77 584 -0.53(-1.02%)
May 19, 2016 52.18 52.30 52.18 52.30 1,354 -0.07(-0.13%)
May 18, 2016 52.37 52.37 52.37 52.37 208 +0.50(+0.97%)
May 17, 2016 53.04 53.81 51.76 51.87 5,905 -1.19(-2.24%)
May 16, 2016 53.07 53.26 51.28 53.05 4,312 -0.21(-0.39%)
May 13, 2016 54.16 54.16 53.26 53.26 373 -0.04(-0.08%)
May 12, 2016 54.26 54.26 53.26 53.30 3,088 -0.63(-1.16%)
May 11, 2016 55.97 55.97 52.90 53.93 1,597 -0.25(-0.46%)
May 10, 2016 51.79 54.18 51.78 54.18 1,291 +1.50(+2.85%)
May 09, 2016 54.97 54.97 52.28 52.68 900 -2.84(-5.11%)
May 06, 2016 54.06 55.51 54.06 55.51 901 -1.22(-2.15%)
May 05, 2016 56.73 56.73 56.73 56.73 430 +0.23(+0.41%)
May 04, 2016 56.15 57.03 55.93 56.50 5,356 -0.63(-1.11%)
May 03, 2016 57.17 58.49 56.81 57.13 5,635 -1.17(-2.00%)
May 02, 2016 58.19 58.44 58.19 58.30 4,815 +0.32(+0.55%)
Apr 29, 2016 56.77 57.98 56.77 57.98 777 +0.55(+0.95%)
Apr 28, 2016 57.86 58.15 57.44 57.44 1,188 +0.08(+0.15%)
Apr 27, 2016 56.14 57.35 56.14 57.35 2,467 +0.68(+1.19%)
Apr 26, 2016 55.59 57.34 55.59 56.68 5,945 +1.16(+2.09%)
Apr 25, 2016 55.35 56.33 55.10 55.52 4,282 +0.25(+0.45%)
Apr 22, 2016 55.59 55.59 54.26 55.26 3,982 -0.25(-0.45%)
Apr 21, 2016 54.68 55.52 54.68 55.52 602 -0.08(-0.15%)
Apr 20, 2016 54.35 55.60 53.85 55.60 8,722 +1.24(+2.29%)
Apr 19, 2016 53.43 55.10 53.43 54.35 7,293 -0.18(-0.32%)
Apr 18, 2016 53.68 54.60 53.49 54.53 17,364 +1.92(+3.65%)
Apr 15, 2016 52.93 52.93 52.46 52.61 1,827 -0.38(-0.72%)
Apr 14, 2016 52.44 52.99 51.27 52.99 999 +0.40(+0.76%)
Apr 13, 2016 52.76 52.76 50.93 52.59 3,515 -0.21(-0.40%)
Apr 12, 2016 52.38 53.21 52.38 52.80 4,112 -0.88(-1.64%)
Apr 11, 2016 51.88 53.68 50.18 53.68 16,397 +1.09(+2.07%)
Apr 08, 2016 51.16 52.59 51.16 52.59 7,418 +1.38(+2.69%)
Apr 07, 2016 48.34 52.26 48.24 51.22 17,088 +3.51(+7.35%)
Apr 06, 2016 47.71 47.71 47.71 47.71 718 -0.33(-0.69%)
Apr 05, 2016 48.93 48.97 47.99 48.04 3,651 -0.63(-1.30%)
Apr 04, 2016 48.64 48.68 48.64 48.68 858 -1.37(-2.74%)
Apr 01, 2016 49.38 50.51 48.63 50.05 17,753 -0.44(-0.88%)
Mar 31, 2016 48.23 50.66 48.17 50.49 16,265 +3.87(+8.29%)
Mar 30, 2016 47.38 47.38 46.62 46.62 554 -0.34(-0.73%)
Mar 29, 2016 46.92 46.97 46.92 46.97 700 +0.01(+0.02%)
Mar 28, 2016 47.06 47.06 46.42 46.96 3,022 -0.96(-2.00%)
Mar 24, 2016 47.42 47.92 47.92 47.92 2,156 +0.39(+0.83%)
Mar 23, 2016 48.42 48.42 46.42 47.52 2,360 +0.69(+1.47%)
Mar 22, 2016 46.34 47.06 46.12 46.83 3,097 +0.03(+0.07%)
Mar 21, 2016 55.47 55.47 45.97 46.80 4,090 +0.67(+1.45%)
Mar 18, 2016 48.42 48.96 46.05 46.13 4,573 -2.29(-4.72%)
Mar 17, 2016 46.07 49.25 46.07 48.42 4,412 +2.50(+5.45%)
Mar 16, 2016 46.95 47.58 45.91 45.91 7,419 -1.67(-3.51%)
Mar 15, 2016 46.86 47.58 46.44 47.58 1,624 -0.12(-0.25%)
Mar 14, 2016 44.75 48.98 44.75 47.71 7,538 +2.39(+5.28%)
Mar 11, 2016 45.31 45.31 45.31 45.31 785 -1.05(-2.28%)
Mar 10, 2016 45.00 46.37 44.98 46.37 3,386 +1.38(+3.06%)
Mar 09, 2016 45.70 46.59 44.93 44.99 4,523 +0.44(+0.98%)
Mar 08, 2016 44.51 45.71 44.29 44.56 2,678 +0.64(+1.46%)
Mar 07, 2016 44.51 46.98 42.86 43.91 10,876 +0.68(+1.58%)
Mar 04, 2016 43.27 43.27 43.23 43.23 8,843 +0.37(+0.87%)
Mar 03, 2016 45.33 45.33 42.85 42.86 11,534 -0.08(-0.19%)
Mar 02, 2016 43.27 43.27 42.94 42.94 3,180 -0.40(-0.93%)
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.