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 31, 2011 31.00 31.00 30.49 30.49 1,728 -0.35(-1.15%)
Aug 30, 2011 30.66 30.85 30.66 30.85 1,551 -0.46(-1.47%)
Aug 29, 2011 31.24 31.31 31.24 31.31 1,229 +0.04(+0.12%)
Aug 26, 2011 31.26 32.99 31.24 31.27 4,270 -0.09(-0.28%)
Aug 25, 2011 31.37 31.37 30.67 31.36 1,035 +0.14(+0.45%)
Aug 24, 2011 31.21 32.09 31.21 31.21 2,592 +0.01(+0.02%)
Aug 23, 2011 32.09 32.58 31.21 31.21 1,229 -0.30(-0.97%)
Aug 22, 2011 32.25 32.25 31.51 31.51 1,119 -0.44(-1.38%)
Aug 19, 2011 32.63 33.75 31.95 31.95 7,852 -1.09(-3.29%)
Aug 18, 2011 34.04 34.04 33.04 33.04 4,541 -1.57(-4.52%)
Aug 17, 2011 34.60 34.60 34.60 34.60 423 +0.00(+0.00%)
Aug 16, 2011 34.19 34.60 34.19 34.60 5,003 +0.22(+0.64%)
Aug 15, 2011 33.00 34.65 33.00 34.38 1,480 +0.04(+0.12%)
Aug 12, 2011 33.36 34.34 32.65 34.34 6,625 +1.04(+3.13%)
Aug 11, 2011 33.28 33.48 32.80 33.30 7,104 -0.62(-1.82%)
Aug 10, 2011 32.31 33.92 31.55 33.92 1,283 +1.30(+3.98%)
Aug 09, 2011 32.26 32.62 31.20 32.62 4,329 -0.70(-2.11%)
Aug 08, 2011 33.50 33.99 30.49 33.32 7,178 -0.67(-1.96%)
Aug 05, 2011 32.22 34.04 30.50 33.99 3,032 +1.83(+5.70%)
Aug 04, 2011 32.63 32.65 31.39 32.15 16,808 -0.82(-2.48%)
Aug 03, 2011 32.65 33.83 32.62 32.97 2,397 +0.28(+0.85%)
Aug 02, 2011 33.87 34.04 32.62 32.70 1,834 -1.69(-4.93%)
Aug 01, 2011 34.55 34.77 32.81 34.39 7,797 -0.00(-0.00%)
Jul 29, 2011 33.29 34.39 33.29 34.39 4,794 +1.77(+5.42%)
Jul 28, 2011 32.38 32.62 32.36 32.62 4,608 +0.25(+0.76%)
Jul 26, 2011 33.33 32.38 32.38 32.38 6,536 -0.72(-2.17%)
Jul 25, 2011 33.53 33.53 32.59 33.09 2,282 -0.51(-1.52%)
Jul 22, 2011 33.61 34.26 33.45 33.61 2,842 -0.88(-2.54%)
Jul 21, 2011 33.75 34.95 33.75 34.48 5,542 +0.35(+1.03%)
Jul 20, 2011 33.78 35.04 33.09 34.13 2,434 -0.91(-2.61%)
Jul 19, 2011 34.45 35.39 34.27 35.04 6,866 +1.00(+2.93%)
Jul 18, 2011 33.49 34.26 33.49 34.04 8,822 +0.44(+1.32%)
Jul 15, 2011 32.91 34.18 32.91 33.60 5,542 +0.49(+1.47%)
Jul 14, 2011 33.71 33.71 32.93 33.12 4,405 -0.66(-1.96%)
Jul 13, 2011 33.07 34.13 32.72 33.78 12,987 +0.70(+2.13%)
Jul 12, 2011 33.02 33.07 32.74 33.07 7,462 +0.05(+0.15%)
Jul 11, 2011 33.02 33.02 33.02 33.02 142 -0.05(-0.15%)
Jul 08, 2011 32.87 33.07 32.10 33.07 8,932 +0.44(+1.34%)
Jul 07, 2011 32.74 32.93 30.28 32.64 7,227 +0.65(+2.05%)
Jul 06, 2011 32.83 32.93 31.80 31.98 8,111 -0.07(-0.22%)
Jul 05, 2011 29.63 32.05 29.63 32.05 4,879 +0.00(+0.00%)
Jul 01, 2011 32.05 32.05 32.05 32.05 738 +0.03(+0.09%)
Jun 30, 2011 30.89 32.05 30.89 32.03 6,195 +1.77(+5.84%)
Jun 29, 2011 29.91 30.27 29.91 30.26 1,173 -0.65(-2.09%)
Jun 27, 2011 30.91 30.91 30.91 30.91 142 +0.01(+0.02%)
Jun 24, 2011 30.33 30.90 30.33 30.90 500 +0.58(+1.91%)
Jun 22, 2011 30.61 30.32 30.32 30.32 3,836 -0.35(-1.13%)
Jun 21, 2011 30.65 30.96 30.63 30.67 1,804 +0.03(+0.09%)
Jun 20, 2011 30.61 30.95 30.61 30.64 1,426 -0.10(-0.32%)
Jun 17, 2011 29.62 30.74 29.61 30.74 2,155 +1.15(+3.88%)
Jun 16, 2011 29.41 29.63 29.38 29.59 7,346 +0.18(+0.60%)
Jun 15, 2011 29.43 29.51 29.39 29.41 1,136 -0.04(-0.12%)
Jun 14, 2011 29.36 29.52 29.36 29.45 2,046 -0.07(-0.24%)
Jun 13, 2011 29.48 29.52 29.48 29.52 2,131 +0.18(+0.60%)
Jun 10, 2011 29.45 29.53 29.34 29.34 1,882 -0.20(-0.69%)
Jun 09, 2011 29.51 29.56 29.51 29.55 1,634 +0.03(+0.10%)
Jun 08, 2011 29.56 29.56 29.34 29.52 2,796 -0.07(-0.24%)
Jun 07, 2011 29.59 29.59 29.56 29.59 852 +0.15(+0.53%)
Jun 06, 2011 29.52 29.54 29.43 29.44 2,223 +0.09(+0.31%)
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.