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 (%)
Jun 30, 2009 15.78 16.43 15.34 15.35 6,558 -0.26(-1.70%)
Jun 29, 2009 15.72 17.14 15.61 15.61 8,052 +0.85(+5.75%)
Jun 26, 2009 14.72 14.93 14.43 14.76 6,310 +0.26(+1.83%)
Jun 25, 2009 14.50 14.50 14.50 14.50 147 +0.22(+1.52%)
Jun 24, 2009 16.06 16.06 14.26 14.28 20,030 -0.76(-5.08%)
Jun 23, 2009 14.97 15.06 14.90 15.05 2,577 -0.13(-0.83%)
Jun 22, 2009 15.06 15.25 14.58 15.17 4,272 +0.44(+3.00%)
Jun 19, 2009 14.80 15.28 14.52 14.73 9,486 -0.14(-0.91%)
Jun 18, 2009 16.26 16.26 14.45 14.87 8,896 -1.19(-7.44%)
Jun 17, 2009 17.21 17.21 15.50 16.06 13,389 -1.54(-8.75%)
Jun 16, 2009 17.60 17.60 17.60 17.60 197 +0.12(+0.70%)
Jun 15, 2009 18.36 18.36 17.36 17.48 4,084 -1.52(-8.00%)
Jun 12, 2009 19.50 19.50 19.00 19.00 294 +0.02(+0.11%)
Jun 10, 2009 18.59 18.98 18.59 18.98 842 +0.18(+0.94%)
Jun 09, 2009 19.01 19.34 18.80 18.80 12,758 +0.94(+5.28%)
Jun 08, 2009 18.20 18.21 17.52 17.86 2,062 -1.09(-5.73%)
Jun 05, 2009 18.26 19.28 18.07 18.95 9,603 +0.35(+1.86%)
Jun 04, 2009 18.61 18.61 18.60 18.60 294 -0.21(-1.12%)
Jun 03, 2009 17.31 19.12 16.88 18.81 26,355 -0.33(-1.74%)
Jun 02, 2009 16.29 19.67 16.13 19.14 16,222 +3.29(+20.77%)
Jun 01, 2009 15.22 19.00 15.22 15.85 33,906 +0.93(+6.23%)
May 29, 2009 15.21 15.21 14.92 14.92 3,844 -0.03(-0.20%)
May 28, 2009 16.83 16.83 14.94 14.95 28,226 -0.39(-2.54%)
May 27, 2009 16.29 16.29 15.11 15.34 3,240 -0.96(-5.91%)
May 26, 2009 15.62 17.13 15.62 16.31 9,678 +0.86(+5.58%)
May 22, 2009 14.46 15.49 14.46 15.44 3,535 +0.81(+5.52%)
May 21, 2009 13.88 14.64 13.88 14.64 4,409 +0.88(+6.42%)
May 20, 2009 13.75 13.85 13.75 13.75 7,847 -0.16(-1.17%)
May 19, 2009 13.51 14.05 13.51 13.92 12,900 +0.34(+2.50%)
May 18, 2009 13.58 13.71 13.41 13.58 14,365 +0.01(+0.10%)
May 15, 2009 13.58 13.64 13.56 13.56 12,185 +0.12(+0.91%)
May 14, 2009 13.58 13.58 13.34 13.44 1,325 -0.14(-1.00%)
May 13, 2009 13.41 13.58 13.41 13.58 7,601 +0.00(+0.00%)
May 12, 2009 13.58 13.61 13.58 13.58 11,567 +0.00(+0.00%)
May 11, 2009 13.26 13.58 13.26 13.58 10,524 +0.17(+1.27%)
May 08, 2009 13.58 13.58 12.95 13.41 8,080 -0.17(-1.25%)
May 07, 2009 13.58 13.58 13.54 13.58 7,784 +0.00(+0.00%)
May 06, 2009 13.44 13.71 13.44 13.58 30,150 +0.07(+0.50%)
May 05, 2009 13.07 13.54 13.07 13.51 33,322 +0.31(+2.37%)
May 04, 2009 12.82 13.24 12.82 13.20 14,342 +0.26(+2.05%)
May 01, 2009 12.97 13.04 12.93 12.93 24,822 -0.20(-1.55%)
Apr 30, 2009 12.97 13.14 12.97 13.14 19,710 +0.20(+1.57%)
Apr 29, 2009 12.92 13.06 12.92 12.93 8,986 +0.00(+0.00%)
Apr 28, 2009 12.90 12.93 12.89 12.93 11,833 -0.10(-0.73%)
Apr 27, 2009 12.90 13.22 12.90 13.03 12,957 -0.03(-0.20%)
Apr 24, 2009 13.09 13.23 13.04 13.05 7,667 +0.01(+0.10%)
Apr 23, 2009 13.09 13.10 13.03 13.04 29,383 +0.20(+1.59%)
Apr 22, 2009 13.03 13.10 12.57 12.84 15,843 -0.14(-1.10%)
Apr 21, 2009 12.93 13.01 12.93 12.98 28,289 +0.03(+0.21%)
Apr 17, 2009 12.97 13.07 12.95 12.95 13,287 -0.13(-0.99%)
Apr 16, 2009 13.08 13.10 13.08 13.08 5,892 -0.06(-0.46%)
Apr 15, 2009 13.08 13.14 13.07 13.14 8,414 +0.11(+0.83%)
Apr 14, 2009 13.15 13.24 12.98 13.03 15,731 +0.06(+0.47%)
Apr 13, 2009 12.91 13.23 12.89 12.97 11,091 -0.26(-2.00%)
Apr 09, 2009 14.20 14.20 13.24 13.24 4,014 -0.17(-1.27%)
Apr 08, 2009 13.24 13.41 13.24 13.41 7,851 -0.03(-0.25%)
Apr 07, 2009 13.30 14.23 13.30 13.44 7,138 +0.05(+0.35%)
Apr 06, 2009 13.95 13.95 13.30 13.39 12,872 -1.37(-9.29%)
Apr 03, 2009 15.48 15.48 14.76 14.76 11,748 -0.95(-6.05%)
Apr 02, 2009 13.30 15.81 13.30 15.71 27,627 +2.44(+18.42%)
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.