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 (%)
May 07, 2020 98.00 98.00 98.00 0 +0.36(+0.37%)
May 06, 2020 95.50 99.00 95.50 97.64 15,308 +3.64(+3.87%)
May 05, 2020 95.00 95.13 94.00 94.00 4,897 +0.00(+0.00%)
May 04, 2020 93.30 100.88 91.12 94.00 61,893 -7.05(-6.98%)
May 01, 2020 100.00 102.00 100.00 101.05 33,100 +3.95(+4.07%)
Apr 30, 2020 109.00 109.00 97.10 97.10 136,305 -12.17(-11.14%)
Apr 29, 2020 108.01 110.57 108.01 109.27 38,640 +1.15(+1.06%)
Apr 28, 2020 107.00 109.00 107.00 108.12 3,530 +2.22(+2.10%)
Apr 27, 2020 103.00 106.69 103.00 105.90 2,383 +3.12(+3.04%)
Apr 24, 2020 102.89 103.11 102.73 102.78 7,600 -0.72(-0.70%)
Apr 23, 2020 103.14 103.50 103.14 103.50 1,181 +0.61(+0.59%)
Apr 22, 2020 103.50 103.50 102.70 102.89 6,042 +1.26(+1.24%)
Apr 21, 2020 102.15 102.15 101.21 101.63 1,789 -0.77(-0.75%)
Apr 20, 2020 103.00 103.00 102.40 102.40 598 -1.30(-1.25%)
Apr 17, 2020 105.12 106.00 103.15 103.70 5,700 -0.19(-0.18%)
Apr 16, 2020 102.40 103.89 101.95 103.89 6,271 +0.45(+0.44%)
Apr 15, 2020 105.80 105.80 101.81 103.44 4,556 -1.20(-1.15%)
Apr 14, 2020 104.66 106.34 103.80 104.64 18,917 +0.25(+0.24%)
Apr 13, 2020 106.75 109.00 102.88 104.39 40,877 -2.38(-2.23%)
Apr 09, 2020 108.50 112.01 106.69 106.77 19,300 +3.01(+2.90%)
Apr 08, 2020 101.50 107.56 101.50 103.76 40,706 +2.26(+2.23%)
Apr 07, 2020 100.98 101.99 99.00 101.50 26,108 +4.25(+4.37%)
Apr 06, 2020 89.65 97.42 89.65 97.25 15,616 +8.19(+9.20%)
Apr 03, 2020 88.28 89.20 86.50 89.06 4,000 +2.56(+2.96%)
Apr 02, 2020 81.75 86.79 81.75 86.50 17,015 +2.29(+2.72%)
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.