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, 2010 17.24 17.60 17.24 17.60 511 +0.29(+1.70%)
Jun 29, 2010 17.44 17.44 17.11 17.30 2,128 -0.44(-2.50%)
Jun 25, 2010 18.12 18.12 17.63 17.75 3,375 -0.38(-2.08%)
Jun 24, 2010 18.30 18.30 18.12 18.12 4,981 -0.21(-1.16%)
Jun 23, 2010 18.89 18.89 18.33 18.34 2,143 -0.54(-2.86%)
Jun 22, 2010 19.15 19.15 18.86 18.88 1,558 -0.03(-0.18%)
Jun 21, 2010 19.01 19.01 18.08 18.91 2,267 +0.10(+0.55%)
Jun 18, 2010 19.01 19.01 18.81 18.81 934 -0.14(-0.76%)
Jun 17, 2010 18.95 19.29 18.95 18.95 1,722 -0.27(-1.39%)
Jun 16, 2010 18.81 19.34 18.81 19.22 1,944 +0.24(+1.26%)
Jun 15, 2010 19.03 19.08 18.81 18.98 7,997 -0.01(-0.07%)
Jun 14, 2010 18.80 19.02 18.80 18.99 1,169 -0.16(-0.86%)
Jun 10, 2010 19.16 19.16 19.16 19.16 0 +0.38(+2.04%)
Jun 09, 2010 18.71 19.03 18.47 18.77 2,263 -0.03(-0.18%)
Jun 08, 2010 18.47 18.81 18.47 18.81 3,070 +0.21(+1.10%)
Jun 07, 2010 18.64 18.64 18.60 18.60 5,876 -0.03(-0.18%)
Jun 04, 2010 18.64 18.64 18.64 18.64 292 +0.00(+0.00%)
Jun 03, 2010 18.47 19.05 18.46 18.64 5,664 +0.08(+0.41%)
Jun 02, 2010 18.54 18.56 18.54 18.56 3,710 +0.20(+1.08%)
Jun 01, 2010 17.96 18.40 17.96 18.36 9,218 +0.01(+0.07%)
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%)
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.