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, 2011 30.89 32.05 30.89 32.03 6,195 +1.77(+5.84%)
Jun 29, 2011 29.91 30.27 29.91 30.26 1,173 -0.65(-2.09%)
Jun 27, 2011 30.91 30.91 30.91 30.91 142 +0.01(+0.02%)
Jun 24, 2011 30.33 30.90 30.33 30.90 500 +0.58(+1.91%)
Jun 22, 2011 30.61 30.32 30.32 30.32 3,836 -0.35(-1.13%)
Jun 21, 2011 30.65 30.96 30.63 30.67 1,804 +0.03(+0.09%)
Jun 20, 2011 30.61 30.95 30.61 30.64 1,426 -0.10(-0.32%)
Jun 17, 2011 29.62 30.74 29.61 30.74 2,155 +1.15(+3.88%)
Jun 16, 2011 29.41 29.63 29.38 29.59 7,346 +0.18(+0.60%)
Jun 15, 2011 29.43 29.51 29.39 29.41 1,136 -0.04(-0.12%)
Jun 14, 2011 29.36 29.52 29.36 29.45 2,046 -0.07(-0.24%)
Jun 13, 2011 29.48 29.52 29.48 29.52 2,131 +0.18(+0.60%)
Jun 10, 2011 29.45 29.53 29.34 29.34 1,882 -0.20(-0.69%)
Jun 09, 2011 29.51 29.56 29.51 29.55 1,634 +0.03(+0.10%)
Jun 08, 2011 29.56 29.56 29.34 29.52 2,796 -0.07(-0.24%)
Jun 07, 2011 29.59 29.59 29.56 29.59 852 +0.15(+0.53%)
Jun 06, 2011 29.52 29.54 29.43 29.44 2,223 +0.09(+0.31%)
Jun 03, 2011 29.34 29.34 29.34 29.34 1,136 -0.21(-0.71%)
May 24, 2011 29.41 29.56 29.41 29.56 4,490 +0.21(+0.72%)
May 23, 2011 29.37 29.37 29.34 29.34 1,277 -0.04(-0.12%)
May 20, 2011 29.69 29.69 29.38 29.38 1,705 -0.03(-0.10%)
May 19, 2011 29.38 29.52 29.38 29.41 2,809 +0.06(+0.22%)
May 18, 2011 29.20 29.52 29.20 29.34 5,471 +0.00(+0.00%)
May 17, 2011 29.37 29.52 29.34 29.34 5,050 -0.06(-0.19%)
May 16, 2011 29.40 29.40 29.40 29.40 297 -0.12(-0.41%)
May 13, 2011 30.07 30.16 29.27 29.52 1,492 +0.32(+1.08%)
May 12, 2011 29.52 29.56 28.72 29.20 3,413 -0.57(-1.91%)
May 11, 2011 29.56 29.77 29.56 29.77 568 +0.25(+0.83%)
May 10, 2011 29.84 30.94 29.01 29.53 11,814 -0.15(-0.50%)
May 09, 2011 29.64 30.15 29.60 29.67 1,945 -0.12(-0.40%)
May 06, 2011 29.46 29.79 29.38 29.79 1,350 +0.43(+1.46%)
May 05, 2011 29.31 29.37 28.89 29.37 1,179 -0.01(-0.05%)
May 04, 2011 30.26 30.26 29.38 29.38 2,111 -0.94(-3.11%)
May 03, 2011 30.61 30.61 30.32 30.32 2,131 -1.31(-4.14%)
May 02, 2011 31.63 32.23 31.63 31.63 7,430 +0.21(+0.67%)
Apr 29, 2011 31.47 32.19 31.42 31.42 10,288 -0.73(-2.29%)
Apr 28, 2011 30.45 33.57 30.45 32.16 14,594 +1.71(+5.61%)
Apr 27, 2011 29.87 31.49 29.87 30.45 3,813 +0.75(+2.52%)
Apr 26, 2011 30.50 30.51 29.70 29.70 4,286 -0.41(-1.35%)
Apr 25, 2011 30.22 31.07 30.04 30.11 6,724 -0.69(-2.23%)
Apr 21, 2011 30.93 31.14 29.95 30.79 3,036 -0.15(-0.47%)
Apr 20, 2011 30.81 30.94 30.81 30.94 571 -0.22(-0.72%)
Apr 19, 2011 31.84 31.84 31.16 31.16 8,288 -0.26(-0.82%)
Apr 18, 2011 31.24 31.48 31.16 31.42 1,571 +0.23(+0.74%)
Apr 15, 2011 31.25 31.63 31.19 31.19 1,786 -0.13(-0.40%)
Apr 14, 2011 32.17 32.17 31.32 31.32 428 -0.32(-1.02%)
Apr 13, 2011 31.49 32.25 31.49 31.64 3,759 -0.48(-1.48%)
Apr 12, 2011 32.87 32.89 32.01 32.11 3,645 -0.78(-2.36%)
Apr 11, 2011 31.47 32.89 31.16 32.89 7,087 +1.41(+4.47%)
Apr 08, 2011 30.81 31.48 30.81 31.48 1,987 -0.09(-0.30%)
Apr 07, 2011 30.30 32.18 29.45 31.58 15,315 -0.61(-1.90%)
Apr 06, 2011 32.11 32.19 31.53 32.19 1,814 +0.35(+1.10%)
Apr 05, 2011 33.63 33.63 31.25 31.84 16,563 -2.10(-6.19%)
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.