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, 2018 22 +0.00(+0.00%)
Jul 30, 2018 66.81 67.27 66.63 66.63 2,280 -0.55(-0.82%)
Jul 27, 2018 66.80 67.18 66.80 67.18 3,277 +1.33(+2.02%)
Jul 26, 2018 65.85 65.85 65.85 65.85 112 +0.59(+0.91%)
Jul 24, 2018 65.25 65.25 65.25 29 -0.02(-0.02%)
Jul 23, 2018 65.61 65.61 65.27 65.27 930 -1.28(-1.93%)
Jul 20, 2018 65.94 66.81 65.94 66.55 1,714 +0.26(+0.40%)
Jul 18, 2018 66.29 66.29 66.29 6 -0.52(-0.78%)
Jul 17, 2018 66.31 66.81 66.31 66.81 254 -0.00(-0.00%)
Jul 16, 2018 66.03 66.81 66.03 66.81 1,216 +0.44(+0.66%)
Jul 13, 2018 65.28 66.68 65.28 66.37 834 -0.30(-0.45%)
Jul 12, 2018 66.63 66.67 66.58 66.67 1,587 +0.22(+0.34%)
Jul 10, 2018 66.45 66.45 66.45 6 -0.03(-0.04%)
Jul 09, 2018 65.25 66.81 65.25 66.48 1,480 -0.33(-0.49%)
Jul 06, 2018 67.27 67.27 65.90 66.81 1,465 -0.46(-0.68%)
Jul 05, 2018 67.27 67.27 67.27 67.27 484 +0.00(+0.00%)
Jul 03, 2018 67.27 67.27 67.27 0 +0.00(+0.00%)
Jul 02, 2018 67.27 67.27 67.27 67.27 158 +0.00(+0.00%)
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%)
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.