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 (%)
Jul 31, 2017 65.08 65.08 64.20 64.20 1,790 -0.80(-1.22%)
Jul 27, 2017 65.00 65.00 65.00 0 -0.08(-0.13%)
Jul 26, 2017 66.84 66.84 65.08 65.08 1,241 -0.50(-0.76%)
Jul 25, 2017 65.96 66.29 65.58 65.58 1,521 +0.06(+0.09%)
Jul 24, 2017 65.08 65.52 64.99 65.52 1,329 +0.44(+0.68%)
Jul 21, 2017 65.08 65.08 65.08 65.08 727 +0.66(+1.02%)
Jul 20, 2017 64.20 64.42 64.03 64.42 2,474 -0.66(-1.01%)
Jul 19, 2017 65.26 65.26 64.20 65.08 4,135 -0.09(-0.14%)
Jul 18, 2017 65.17 65.43 64.29 65.17 4,222 -0.66(-1.00%)
Jul 17, 2017 64.33 65.96 64.33 65.83 2,310 +0.68(+1.05%)
Jul 14, 2017 65.13 65.20 65.08 65.14 2,028 -0.68(-1.04%)
Jul 11, 2017 65.83 65.83 65.83 0 -0.13(-0.20%)
Jul 10, 2017 64.33 65.96 64.33 65.96 1,019 +1.72(+2.67%)
Jul 07, 2017 66.39 66.39 64.25 64.25 285 -2.15(-3.25%)
Jul 06, 2017 66.80 66.84 66.40 66.40 1,596 +1.32(+2.03%)
Jul 05, 2017 65.19 65.83 63.54 65.08 2,540 -0.04(-0.07%)
Jul 03, 2017 65.13 65.13 65.13 65.13 1 +0.00(+0.00%)
Jun 30, 2017 65.13 65.13 65.13 1 +1.28(+2.00%)
Jun 26, 2017 63.85 63.85 63.85 79 -2.96(-4.44%)
Jun 23, 2017 66.75 66.81 66.75 66.81 2,413 -0.24(-0.36%)
Jun 22, 2017 67.05 67.05 67.05 67.05 685 -0.67(-0.98%)
Jun 21, 2017 69.92 69.92 67.72 67.72 3,900 +0.00(+0.00%)
Jun 20, 2017 68.16 68.16 67.72 67.72 549 +2.20(+3.36%)
Jun 19, 2017 65.48 65.56 63.98 65.52 5,213 +1.06(+1.64%)
Jun 16, 2017 64.42 64.47 64.42 64.47 568 -0.13(-0.20%)
Jun 15, 2017 64.60 64.60 64.60 64.60 426 +0.22(+0.34%)
Jun 14, 2017 64.20 64.38 64.20 64.38 1,004 -0.04(-0.07%)
Jun 13, 2017 64.42 64.42 64.42 64.42 570 -0.22(-0.34%)
Jun 12, 2017 64.64 64.64 64.64 64.64 115 +0.00(+0.00%)
Jun 09, 2017 64.60 64.64 64.55 64.64 786 -0.00(-0.00%)
Jun 08, 2017 64.39 64.64 64.29 64.64 1,033 +1.41(+2.23%)
Jun 07, 2017 63.23 63.23 63.23 63.23 454 -0.84(-1.30%)
Jun 06, 2017 64.63 64.63 64.07 64.07 2,187 +0.07(+0.10%)
Jun 05, 2017 64.00 64.00 64.00 64.00 148 +0.89(+1.41%)
Jun 02, 2017 63.54 63.54 62.81 63.11 3,631 -2.44(-3.72%)
Jun 01, 2017 65.48 65.55 65.48 65.55 556 +0.73(+1.13%)
May 31, 2017 64.86 64.86 64.82 64.82 540 -0.04(-0.07%)
May 30, 2017 63.68 64.90 62.73 64.86 576 +1.31(+2.06%)
May 26, 2017 63.52 63.55 63.52 63.55 571 -1.04(-1.61%)
May 25, 2017 64.47 64.90 64.47 64.59 897 +0.12(+0.19%)
May 24, 2017 63.16 64.47 62.73 64.47 3,590 +1.31(+2.07%)
May 23, 2017 63.16 63.16 63.16 63.16 459 -0.39(-0.62%)
May 22, 2017 62.73 63.55 62.64 63.55 2,084 +0.83(+1.32%)
May 19, 2017 62.69 62.73 62.55 62.73 2,361 +0.37(+0.59%)
May 18, 2017 62.62 62.62 62.36 62.36 241 -0.37(-0.58%)
May 17, 2017 61.51 62.73 61.51 62.73 3,988 +0.52(+0.84%)
May 16, 2017 62.07 62.29 62.07 62.20 3,259 +0.35(+0.56%)
May 15, 2017 61.42 61.86 61.42 61.86 1,033 +0.36(+0.59%)
May 12, 2017 61.20 61.76 61.20 61.49 872 -0.01(-0.02%)
May 11, 2017 61.77 61.77 60.77 61.50 5,701 -0.35(-0.57%)
May 10, 2017 61.77 61.86 61.77 61.86 381 +0.44(+0.72%)
May 09, 2017 61.42 61.77 61.41 61.41 1,951 -0.01(-0.01%)
May 08, 2017 61.07 61.64 61.07 61.42 5,770 -0.44(-0.70%)
May 05, 2017 61.86 62.60 60.98 61.86 3,793 -0.00(-0.00%)
May 04, 2017 61.64 62.63 61.64 61.86 2,442 +0.52(+0.85%)
May 03, 2017 61.03 61.33 61.03 61.33 1,033 -0.96(-1.54%)
May 02, 2017 61.86 62.29 61.72 62.29 2,451 +1.52(+2.51%)
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.