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, 2018 66.81 67.27 66.81 67.27 702 +0.37(+0.55%)
Jun 27, 2018 66.90 66.90 66.90 38 -0.37(-0.54%)
Jun 26, 2018 66.35 67.27 65.19 67.27 605 +0.92(+1.38%)
Jun 25, 2018 66.81 66.81 66.15 66.35 4,367 -0.59(-0.88%)
Jun 22, 2018 66.81 67.27 66.74 66.94 3,983 +0.26(+0.40%)
Jun 21, 2018 64.98 66.68 64.98 66.68 649 -0.13(-0.20%)
Jun 19, 2018 66.81 66.81 66.81 52 +0.46(+0.69%)
Jun 18, 2018 66.81 66.81 65.03 66.35 1,708 +0.45(+0.68%)
Jun 15, 2018 66.35 66.81 65.90 65.90 3,482 -0.45(-0.68%)
Jun 14, 2018 65.31 66.35 65.31 66.35 678 +0.00(+0.00%)
Jun 13, 2018 66.40 66.81 66.22 66.35 1,740 -0.37(-0.55%)
Jun 08, 2018 66.72 66.72 66.72 54 -0.09(-0.14%)
Jun 07, 2018 66.45 66.81 66.45 66.81 866 +1.01(+1.53%)
Jun 06, 2018 65.39 65.90 65.39 65.80 15,150 -0.09(-0.14%)
Jun 05, 2018 65.52 65.89 65.44 65.89 615 +0.91(+1.41%)
Jun 04, 2018 65.90 65.90 64.98 64.98 1,862 +0.75(+1.16%)
Jun 01, 2018 65.44 65.90 64.24 64.24 6,749 -0.75(-1.15%)
May 31, 2018 64.98 64.98 64.98 64.98 245 +0.64(+1.00%)
May 29, 2018 64.34 64.34 64.34 8 -0.86(-1.32%)
May 25, 2018 65.20 65.20 65.20 0 -0.05(-0.07%)
May 24, 2018 65.06 65.25 65.06 65.25 1,547 +0.91(+1.41%)
May 22, 2018 64.34 64.34 64.34 104 +0.36(+0.56%)
May 21, 2018 64.02 64.34 63.98 63.98 1,164 +0.14(+0.22%)
May 18, 2018 63.84 63.84 63.84 63.84 241 -0.18(-0.29%)
May 17, 2018 64.79 65.06 64.02 64.02 2,080 -1.00(-1.53%)
May 14, 2018 65.02 65.02 65.02 23 +1.50(+2.35%)
May 11, 2018 63.52 65.02 63.52 63.52 858 -1.72(-2.64%)
May 09, 2018 65.25 65.25 65.25 15 +0.91(+1.41%)
May 08, 2018 64.29 64.29 64.29 64.34 4,295 +0.82(+1.28%)
May 07, 2018 64.34 64.34 63.43 63.52 1,582 +1.22(+1.96%)
May 04, 2018 62.53 62.53 62.30 62.30 1,434 -0.95(-1.50%)
Apr 27, 2018 63.25 63.25 63.25 0 +1.08(+1.73%)
Apr 26, 2018 62.10 62.18 62.10 62.18 365 -0.80(-1.28%)
Apr 25, 2018 62.98 62.98 62.98 62.98 345 +0.18(+0.29%)
Apr 24, 2018 62.98 63.03 62.80 62.80 1,734 -0.38(-0.60%)
Apr 23, 2018 63.43 63.43 63.18 63.18 1,487 -1.12(-1.73%)
Apr 20, 2018 64.34 64.34 64.29 64.29 1,040 -0.05(-0.07%)
Apr 18, 2018 64.34 64.34 64.34 17 +0.59(+0.92%)
Apr 16, 2018 63.75 63.75 63.75 58 -0.36(-0.56%)
Apr 13, 2018 63.54 64.11 62.98 64.11 1,917 +0.45(+0.71%)
Apr 12, 2018 63.66 63.66 63.66 63.66 293 +0.07(+0.11%)
Apr 10, 2018 63.59 63.59 63.59 61 +0.47(+0.75%)
Apr 09, 2018 63.43 63.43 62.75 63.11 1,498 +0.25(+0.39%)
Apr 06, 2018 63.48 63.61 62.87 62.87 761 -0.24(-0.38%)
Apr 05, 2018 63.25 63.36 62.98 63.11 1,757 +0.58(+0.93%)
Apr 04, 2018 62.75 62.75 62.47 62.53 4,464 -0.45(-0.72%)
Apr 03, 2018 63.43 63.43 62.98 62.98 1,131 -0.20(-0.32%)
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.