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 28, 2013 51.72 52.47 51.72 52.47 1,600 +0.41(+0.79%)
Jun 27, 2013 52.33 52.80 50.16 52.06 0 -0.77(-1.45%)
Jun 26, 2013 51.50 52.84 50.75 52.83 0 +1.83(+3.58%)
Jun 25, 2013 52.56 53.22 49.67 51.00 0 -1.48(-2.83%)
Jun 24, 2013 51.23 52.49 50.83 52.49 0 +0.40(+0.76%)
Jun 21, 2013 51.43 52.09 51.43 52.09 1,891 +0.14(+0.27%)
Jun 20, 2013 51.86 52.47 50.38 51.95 0 -0.49(-0.94%)
Jun 19, 2013 52.62 52.66 51.53 52.44 0 -0.22(-0.42%)
Jun 18, 2013 53.22 53.78 52.62 52.66 0 -0.56(-1.06%)
Jun 17, 2013 53.53 53.97 53.22 53.22 0 -0.37(-0.70%)
Jun 14, 2013 53.13 53.59 52.46 53.59 0 -0.31(-0.58%)
Jun 13, 2013 52.10 53.91 52.10 53.91 3,943 +1.43(+2.73%)
Jun 12, 2013 53.99 54.66 51.19 52.48 3,468 +0.79(+1.52%)
Jun 11, 2013 51.35 51.69 51.35 51.69 0 +0.69(+1.35%)
Jun 10, 2013 50.96 53.21 50.93 51.00 0 +0.04(+0.07%)
Jun 07, 2013 50.96 50.96 50.96 50.96 0 +0.37(+0.73%)
Jun 06, 2013 50.90 50.96 50.41 50.60 0 +0.07(+0.15%)
Jun 05, 2013 50.76 50.76 50.52 50.52 0 +0.00(+0.00%)
Jun 04, 2013 50.52 50.94 50.52 50.52 0 +0.00(+0.00%)
Jun 03, 2013 50.60 50.75 50.21 50.52 2,370 -0.15(-0.30%)
May 31, 2013 50.40 50.77 50.40 50.67 3,401 +0.00(+0.00%)
May 30, 2013 50.41 50.67 50.41 50.67 0 +0.04(+0.07%)
May 29, 2013 50.78 50.80 50.22 50.63 2,401 -0.01(-0.01%)
May 28, 2013 50.01 56.21 49.52 50.64 3,161 +0.42(+0.84%)
May 24, 2013 47.93 50.24 46.51 50.22 0 +1.97(+4.09%)
May 23, 2013 45.88 48.38 44.98 48.25 0 +2.06(+4.46%)
May 22, 2013 46.15 46.26 46.09 46.19 0 +0.04(+0.08%)
May 21, 2013 46.15 46.17 46.15 46.15 0 +0.00(+0.00%)
May 20, 2013 46.11 46.15 46.11 46.15 0 +0.04(+0.08%)
May 17, 2013 46.15 46.15 46.11 46.11 0 +0.00(+0.00%)
May 16, 2013 46.15 46.15 45.73 46.11 3,881 +0.51(+1.13%)
May 15, 2013 45.73 45.73 45.59 45.60 0 -0.13(-0.29%)
May 13, 2013 45.73 45.73 45.73 45.73 0 +0.03(+0.06%)
May 10, 2013 45.73 45.73 45.11 45.70 0 +0.59(+1.30%)
May 09, 2013 45.37 45.37 45.12 45.12 0 -0.29(-0.64%)
May 08, 2013 45.41 45.44 45.41 45.41 0 -0.17(-0.38%)
May 07, 2013 46.02 46.02 45.11 45.58 0 +0.04(+0.08%)
May 06, 2013 45.76 45.76 45.44 45.54 0 -0.39(-0.86%)
May 02, 2013 45.93 45.93 45.93 45.93 0 -0.07(-0.15%)
May 01, 2013 45.91 46.00 45.91 46.00 0 +0.15(+0.32%)
Apr 30, 2013 45.62 45.85 45.59 45.85 0 -0.15(-0.32%)
Apr 29, 2013 46.06 46.06 46.00 46.00 403 -0.10(-0.23%)
Apr 26, 2013 46.07 46.15 46.11 46.11 7,989 -0.01(-0.03%)
Apr 25, 2013 46.08 46.15 45.96 46.12 3,050 +0.11(+0.24%)
Apr 24, 2013 45.20 46.10 45.20 46.01 0 +0.19(+0.41%)
Apr 23, 2013 45.99 45.99 45.38 45.82 6,606 +0.34(+0.75%)
Apr 22, 2013 46.15 46.15 45.47 45.48 3,466 -0.63(-1.37%)
Apr 19, 2013 45.43 46.11 45.43 46.11 1,477 +0.07(+0.16%)
Apr 18, 2013 45.73 46.04 45.73 46.04 671 +0.00(+0.00%)
Apr 17, 2013 46.08 46.08 46.00 46.04 2,015 +0.22(+0.49%)
Apr 16, 2013 44.67 46.14 44.67 45.82 3,358 +0.04(+0.08%)
Apr 15, 2013 45.78 45.78 45.78 45.78 134 +0.00(+0.00%)
Apr 12, 2013 45.65 45.78 45.65 45.78 1,746 -0.19(-0.40%)
Apr 11, 2013 45.89 46.00 45.82 45.96 4,696 +0.08(+0.18%)
Apr 10, 2013 45.04 45.89 45.04 45.88 7,322 +0.70(+1.55%)
Apr 09, 2013 45.32 45.33 44.64 45.18 2,418 -0.34(-0.74%)
Apr 08, 2013 45.92 45.92 45.52 45.52 403 +0.00(+0.00%)
Apr 05, 2013 45.09 45.85 45.09 45.52 806 +0.11(+0.25%)
Apr 04, 2013 45.03 45.41 44.85 45.41 2,611 +0.00(+0.00%)
Apr 03, 2013 45.69 45.78 45.03 45.41 9,072 -0.39(-0.86%)
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.