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, 2019 64.76 65.03 64.76 64.77 735 +0.48(+0.74%)
May 30, 2019 64.28 64.76 64.28 64.29 1,801 -0.55(-0.85%)
May 29, 2019 64.73 64.95 63.81 64.85 7,860 +0.36(+0.55%)
May 28, 2019 63.82 64.49 63.51 64.49 2,146 +0.92(+1.45%)
May 24, 2019 62.95 63.61 62.95 63.57 1,365 +0.62(+0.99%)
May 23, 2019 63.79 63.79 62.95 62.95 2,574 -0.01(-0.01%)
May 22, 2019 62.72 63.26 62.72 62.95 632 -0.29(-0.46%)
May 21, 2019 63.59 63.59 62.38 63.24 998 +0.18(+0.28%)
May 20, 2019 63.32 63.74 62.39 63.07 8,916 +0.53(+0.85%)
May 17, 2019 64.38 64.38 62.53 62.53 4,095 -1.32(-2.07%)
May 16, 2019 63.81 64.67 63.81 63.86 4,306 -0.86(-1.32%)
May 15, 2019 64.75 64.75 63.14 64.71 5,347 +1.57(+2.49%)
May 14, 2019 62.99 63.65 62.95 63.14 5,215 -0.21(-0.34%)
May 13, 2019 63.71 63.71 62.38 63.36 5,582 +0.38(+0.61%)
May 10, 2019 62.77 63.17 62.77 62.97 1,995 -0.72(-1.13%)
May 09, 2019 63.69 63.69 63.69 292 +0.00(+0.00%)
May 08, 2019 64.76 64.76 63.55 63.69 1,678 -0.11(-0.18%)
May 07, 2019 64.28 64.28 63.81 63.81 387 -0.52(-0.81%)
May 06, 2019 64.63 64.63 63.33 64.33 974 +0.29(+0.45%)
May 03, 2019 63.81 64.05 63.81 64.05 315 -0.41(-0.64%)
May 02, 2019 64.72 64.75 64.15 64.46 1,552 +0.21(+0.33%)
May 01, 2019 63.25 64.38 63.25 64.24 2,013 -0.47(-0.72%)
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%)
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.