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 (%)
Aug 29, 2008 22.07 22.35 21.21 22.35 9,660 +0.03(+0.15%)
Aug 28, 2008 22.08 22.34 22.06 22.32 1,620 -0.07(-0.33%)
Aug 27, 2008 21.29 22.40 21.29 22.39 2,706 +1.01(+4.73%)
Aug 26, 2008 21.89 21.89 21.27 21.38 3,514 -0.42(-1.92%)
Aug 25, 2008 21.61 21.80 21.61 21.80 2,946 +0.52(+2.45%)
Aug 22, 2008 21.27 21.39 21.25 21.28 4,759 -0.10(-0.48%)
Aug 21, 2008 21.27 21.71 21.27 21.38 4,979 +0.41(+1.94%)
Aug 20, 2008 21.06 21.06 20.98 20.98 1,948 -0.01(-0.03%)
Aug 19, 2008 21.84 21.84 20.98 20.98 2,507 -0.62(-2.87%)
Aug 18, 2008 20.98 21.60 20.98 21.60 1,353 +0.82(+3.94%)
Aug 15, 2008 20.41 20.79 20.40 20.79 1,767 -0.19(-0.91%)
Aug 14, 2008 20.70 20.98 20.70 20.98 736 +0.60(+2.92%)
Aug 13, 2008 20.06 20.38 20.06 20.38 1,546 -0.05(-0.26%)
Aug 12, 2008 20.46 21.04 20.05 20.43 3,264 -0.27(-1.31%)
Aug 11, 2008 20.33 21.00 20.33 20.70 2,214 -0.05(-0.23%)
Aug 08, 2008 21.00 21.00 20.41 20.75 2,850 +0.09(+0.43%)
Aug 07, 2008 20.38 20.66 20.04 20.66 777 +0.40(+1.98%)
Aug 06, 2008 20.26 20.26 20.26 20.26 530 -0.18(-0.86%)
Aug 05, 2008 20.44 21.03 20.21 20.44 2,906 +0.00(+0.01%)
Aug 04, 2008 20.21 20.44 20.21 20.44 1,487 +0.07(+0.36%)
Aug 01, 2008 20.35 20.40 20.35 20.36 2,660 +0.31(+1.54%)
Jul 31, 2008 20.36 20.53 19.97 20.06 9,425 -0.24(-1.19%)
Jul 30, 2008 19.94 20.30 19.76 20.30 4,669 +0.06(+0.30%)
Jul 29, 2008 20.24 20.46 20.01 20.24 11,637 +0.14(+0.71%)
Jul 28, 2008 20.09 20.09 19.71 20.09 4,338 +0.02(+0.10%)
Jul 25, 2008 19.87 20.21 19.87 20.07 1,498 +0.22(+1.09%)
Jul 24, 2008 20.03 20.24 19.86 19.86 6,763 -0.18(-0.88%)
Jul 23, 2008 20.09 20.33 20.03 20.03 1,381 -0.33(-1.63%)
Jul 22, 2008 20.13 20.36 19.89 20.36 5,235 -0.16(-0.79%)
Jul 21, 2008 20.06 20.53 19.92 20.53 4,204 +0.47(+2.33%)
Jul 18, 2008 19.89 21.04 19.89 20.06 11,014 -0.28(-1.37%)
Jul 17, 2008 20.50 20.59 19.71 20.34 6,864 +0.01(+0.03%)
Jul 16, 2008 19.76 20.36 19.75 20.33 8,483 +0.01(+0.03%)
Jul 15, 2008 20.34 20.34 19.69 20.32 11,304 -0.02(-0.10%)
Jul 14, 2008 20.77 20.77 20.07 20.34 11,873 -0.42(-2.03%)
Jul 11, 2008 20.76 20.92 20.76 20.77 6,998 -0.10(-0.49%)
Jul 10, 2008 20.78 21.09 20.78 20.87 2,430 -0.18(-0.84%)
Jul 09, 2008 20.89 21.60 20.79 21.04 3,087 +0.01(+0.03%)
Jul 08, 2008 20.84 21.63 20.84 21.04 4,600 +0.16(+0.78%)
Jul 07, 2008 21.35 21.35 20.87 20.87 13,523 -0.54(-2.52%)
Jul 04, 2008 21.74 21.84 21.38 21.41 12,145 +0.00(+0.00%)
Jul 03, 2008 21.74 21.84 21.38 21.41 12,145 -0.87(-3.88%)
Jul 02, 2008 22.92 23.08 21.93 22.28 7,278 +0.49(+2.24%)
Jul 01, 2008 22.64 22.64 21.79 21.79 3,800 -0.17(-0.77%)
Jun 30, 2008 22.41 22.57 21.93 21.96 6,194 -0.86(-3.78%)
Jun 27, 2008 22.83 22.83 22.82 22.82 1,620 -0.09(-0.38%)
Jun 26, 2008 23.12 23.12 22.82 22.91 2,430 -0.01(-0.03%)
Jun 25, 2008 23.25 23.25 22.92 22.92 1,586 -0.03(-0.12%)
Jun 24, 2008 22.90 22.94 22.90 22.94 1,200 -0.14(-0.59%)
Jun 23, 2008 23.08 23.20 23.08 23.08 3,491 -0.01(-0.03%)
Jun 20, 2008 22.91 23.35 22.90 23.09 2,320 -0.05(-0.21%)
Jun 19, 2008 23.01 23.13 23.01 23.13 1,084 +0.32(+1.39%)
Jun 18, 2008 23.15 23.15 22.78 22.82 5,863 -0.33(-1.43%)
Jun 17, 2008 22.43 23.32 22.43 23.15 8,007 +0.92(+4.12%)
Jun 16, 2008 22.38 22.42 22.23 22.23 12,729 -0.00(-0.00%)
Jun 13, 2008 22.54 22.54 21.73 22.23 8,405 +0.16(+0.71%)
Jun 12, 2008 21.90 22.23 21.89 22.08 2,983 -0.33(-1.45%)
Jun 11, 2008 21.99 22.52 21.99 22.40 9,447 +0.47(+2.14%)
Jun 10, 2008 21.93 22.07 21.93 21.93 1,915 -0.16(-0.74%)
Jun 09, 2008 22.61 22.61 22.01 22.10 26,143 -0.32(-1.43%)
Jun 06, 2008 22.61 22.61 22.28 22.42 441 -0.09(-0.39%)
Jun 05, 2008 22.13 22.67 22.13 22.50 7,602 +0.12(+0.52%)
Jun 04, 2008 22.13 22.39 21.89 22.39 10,403 +0.22(+1.01%)
Jun 03, 2008 22.23 22.57 22.07 22.16 16,882 -0.01(-0.06%)
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.