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 29, 2012 41.75 41.75 37.98 40.01 3,663 -0.78(-1.92%)
Jun 28, 2012 41.12 41.41 40.18 40.79 3,738 +0.11(+0.27%)
Jun 27, 2012 41.09 41.33 40.69 40.69 2,550 -0.62(-1.50%)
Jun 26, 2012 41.31 42.50 40.77 41.30 4,659 +0.07(+0.18%)
Jun 25, 2012 42.57 42.57 41.07 41.23 6,890 -1.63(-3.81%)
Jun 22, 2012 42.12 42.92 42.12 42.87 3,785 +1.34(+3.24%)
Jun 21, 2012 42.53 42.53 41.49 41.52 3,198 -0.29(-0.70%)
Jun 20, 2012 42.02 43.87 41.78 41.81 6,400 +1.24(+3.04%)
Jun 19, 2012 39.15 40.69 39.15 40.58 3,317 +1.18(+3.01%)
Jun 18, 2012 39.23 39.39 38.29 39.39 3,452 +0.14(+0.35%)
Jun 15, 2012 38.90 41.77 38.89 39.25 3,655 +0.01(+0.04%)
Jun 14, 2012 38.55 39.24 38.25 39.24 10,598 +0.01(+0.02%)
Jun 13, 2012 39.05 39.23 39.05 39.23 2,587 +0.33(+0.84%)
Jun 12, 2012 36.75 38.91 36.75 38.91 13,634 +1.79(+4.81%)
Jun 11, 2012 37.26 38.69 36.74 37.12 13,008 +0.00(+0.00%)
Jun 08, 2012 36.32 37.37 35.88 37.12 8,966 +0.78(+2.14%)
Jun 07, 2012 36.20 37.46 36.20 36.34 3,318 +0.32(+0.88%)
Jun 06, 2012 35.81 36.38 35.69 36.02 6,551 +0.36(+1.01%)
Jun 05, 2012 34.98 35.92 34.98 35.66 9,937 +0.65(+1.85%)
Jun 04, 2012 34.87 35.48 33.98 35.02 3,192 +0.25(+0.73%)
Jun 01, 2012 34.58 35.30 34.58 34.76 7,540 -0.22(-0.62%)
May 31, 2012 34.58 35.23 34.51 34.98 4,510 +0.40(+1.15%)
May 30, 2012 34.55 34.92 34.37 34.58 5,690 -0.68(-1.94%)
May 29, 2012 33.75 35.43 33.75 35.27 15,180 +1.78(+5.31%)
May 25, 2012 33.02 34.14 33.02 33.49 17,117 +0.53(+1.60%)
May 24, 2012 32.96 34.11 32.01 32.96 9,774 +0.13(+0.39%)
May 23, 2012 31.70 33.01 31.46 32.83 19,263 +0.95(+2.98%)
May 22, 2012 32.21 32.21 31.70 31.88 5,750 -0.18(-0.56%)
May 21, 2012 32.07 32.13 32.06 32.06 2,757 -0.04(-0.11%)
May 18, 2012 32.13 33.07 32.08 32.10 4,163 -0.97(-2.94%)
May 17, 2012 32.25 34.32 32.06 33.07 3,746 +0.83(+2.57%)
May 16, 2012 32.86 32.86 32.24 32.24 624 -0.54(-1.65%)
May 15, 2012 32.17 32.95 32.17 32.78 4,018 +0.72(+2.25%)
May 14, 2012 32.19 32.19 32.06 32.06 12,262 -0.36(-1.11%)
May 11, 2012 32.14 32.42 32.14 32.42 1,387 +0.35(+1.08%)
May 10, 2012 32.13 32.28 32.08 32.08 1,665 -0.35(-1.07%)
May 09, 2012 32.03 32.42 31.96 32.42 4,126 +0.34(+1.06%)
May 08, 2012 32.42 32.42 31.72 32.08 2,878 -0.70(-2.13%)
May 07, 2012 32.39 32.78 32.39 32.78 6,118 +0.48(+1.47%)
May 04, 2012 31.32 32.46 31.20 32.31 14,804 +0.30(+0.95%)
May 03, 2012 31.21 32.00 31.21 32.00 567 +0.63(+2.00%)
May 02, 2012 31.84 31.84 31.38 31.38 555 -0.68(-2.13%)
May 01, 2012 32.42 32.42 32.06 32.06 4,594 -0.21(-0.65%)
Apr 30, 2012 32.95 32.95 32.27 32.27 4,302 -0.15(-0.47%)
Apr 27, 2012 32.42 32.42 32.06 32.42 2,220 -0.00(-0.00%)
Apr 26, 2012 32.36 32.42 31.42 32.42 5,878 +0.01(+0.02%)
Apr 25, 2012 32.41 32.43 31.95 32.41 11,124 +0.04(+0.11%)
Apr 24, 2012 31.84 32.42 31.84 32.38 7,206 +1.18(+3.79%)
Apr 23, 2012 31.87 31.87 31.07 31.20 3,192 -0.49(-1.55%)
Apr 20, 2012 31.70 31.70 31.69 31.69 1,596 +0.31(+0.99%)
Apr 19, 2012 31.34 31.38 31.34 31.38 1,919 +0.04(+0.11%)
Apr 17, 2012 31.34 31.34 31.34 31.34 1,943 +0.00(+0.00%)
Apr 16, 2012 30.94 32.25 30.94 31.34 2,452 +0.37(+1.21%)
Apr 13, 2012 30.96 30.97 30.96 30.97 555 -0.01(-0.05%)
Apr 12, 2012 30.66 31.34 30.66 30.98 1,110 +0.18(+0.58%)
Apr 11, 2012 31.01 31.01 30.80 30.80 906 +0.04(+0.12%)
Apr 10, 2012 30.62 30.96 30.62 30.76 3,036 -0.68(-2.18%)
Apr 09, 2012 31.45 31.45 31.45 31.45 416 -0.16(-0.50%)
Apr 05, 2012 31.61 31.61 30.76 31.61 1,201 +0.63(+2.02%)
Apr 04, 2012 31.04 31.04 30.97 30.98 2,179 -0.06(-0.19%)
Apr 03, 2012 31.34 31.34 31.04 31.04 2,220 -0.48(-1.53%)
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.