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 30, 2013 48.16 48.16 45.38 47.59 0 -1.08(-2.22%)
Aug 29, 2013 50.24 50.51 45.54 48.67 0 -1.94(-3.84%)
Aug 28, 2013 50.62 51.37 50.58 50.62 0 -0.68(-1.33%)
Aug 27, 2013 51.21 51.30 50.62 51.30 0 +0.40(+0.79%)
Aug 26, 2013 51.63 52.24 50.89 50.89 0 -0.09(-0.18%)
Aug 23, 2013 52.78 52.78 50.98 50.99 0 -0.62(-1.20%)
Aug 22, 2013 51.17 51.60 51.17 51.60 0 +0.48(+0.93%)
Aug 21, 2013 50.44 51.13 50.44 51.13 0 +1.01(+2.02%)
Aug 20, 2013 50.89 50.89 49.94 50.12 0 -1.62(-3.13%)
Aug 19, 2013 49.86 52.04 49.84 51.73 0 +1.87(+3.76%)
Aug 16, 2013 49.10 50.58 49.10 49.86 0 -0.75(-1.49%)
Aug 14, 2013 50.17 50.62 50.62 50.62 529 +0.08(+0.15%)
Aug 13, 2013 50.71 50.71 50.54 50.54 1,626 -1.32(-2.55%)
Aug 12, 2013 51.98 51.98 51.75 51.86 1,125 -0.53(-1.01%)
Aug 09, 2013 51.18 52.39 51.18 52.39 1,985 +1.32(+2.59%)
Aug 08, 2013 51.14 51.37 50.40 51.07 5,083 -0.28(-0.54%)
Aug 07, 2013 51.35 51.35 51.35 51.35 264 -0.41(-0.79%)
Aug 06, 2013 51.98 51.98 51.76 51.76 264 -0.13(-0.26%)
Aug 05, 2013 49.19 52.13 49.19 51.89 5,938 -0.23(-0.45%)
Aug 02, 2013 52.52 52.88 52.13 52.13 5,327 -0.76(-1.43%)
Aug 01, 2013 53.29 53.30 52.16 52.88 4,474 -0.13(-0.24%)
Jul 31, 2013 52.47 53.01 52.43 53.01 0 +0.35(+0.67%)
Jul 30, 2013 52.77 53.88 52.66 52.66 0 -0.57(-1.07%)
Jul 29, 2013 53.95 53.95 53.23 53.23 0 -0.76(-1.41%)
Jul 26, 2013 53.34 54.77 53.23 53.98 0 +0.01(+0.03%)
Jul 25, 2013 52.68 54.72 52.68 53.97 0 +0.02(+0.03%)
Jul 24, 2013 53.02 53.95 52.86 53.95 0 -0.02(-0.03%)
Jul 23, 2013 53.97 53.97 53.93 53.97 0 -0.15(-0.28%)
Jul 22, 2013 52.89 54.34 52.89 54.12 0 +0.90(+1.69%)
Jul 18, 2013 52.66 53.22 53.22 53.22 800 +1.54(+2.97%)
Jul 17, 2013 52.78 52.78 51.68 51.68 276 -1.45(-2.72%)
Jul 16, 2013 53.89 53.89 53.13 53.13 0 -0.28(-0.52%)
Jul 15, 2013 53.97 53.97 53.22 53.41 0 +0.19(+0.35%)
Jul 12, 2013 53.24 53.24 52.94 53.22 0 +0.40(+0.76%)
Jul 11, 2013 53.68 53.68 52.82 52.82 0 -0.51(-0.96%)
Jul 10, 2013 53.29 53.97 53.22 53.33 0 +0.11(+0.21%)
Jul 09, 2013 53.48 54.19 53.22 53.22 0 -0.73(-1.35%)
Jul 08, 2013 54.19 54.19 53.95 53.95 0 +0.42(+0.78%)
Jul 05, 2013 52.77 54.18 52.77 53.53 0 +0.83(+1.58%)
Jul 03, 2013 50.43 53.03 50.43 52.70 0 +2.29(+4.55%)
Jul 02, 2013 51.37 51.37 49.23 50.40 0 -0.57(-1.12%)
Jul 01, 2013 52.06 52.06 50.54 50.97 0 -1.50(-2.86%)
Jun 28, 2013 51.72 52.47 51.72 52.47 1,600 +0.41(+0.79%)
Jun 27, 2013 52.33 52.80 50.16 52.06 0 -0.77(-1.45%)
Jun 26, 2013 51.50 52.84 50.75 52.83 0 +1.83(+3.58%)
Jun 25, 2013 52.56 53.22 49.67 51.00 0 -1.48(-2.83%)
Jun 24, 2013 51.23 52.49 50.83 52.49 0 +0.40(+0.76%)
Jun 21, 2013 51.43 52.09 51.43 52.09 1,891 +0.14(+0.27%)
Jun 20, 2013 51.86 52.47 50.38 51.95 0 -0.49(-0.94%)
Jun 19, 2013 52.62 52.66 51.53 52.44 0 -0.22(-0.42%)
Jun 18, 2013 53.22 53.78 52.62 52.66 0 -0.56(-1.06%)
Jun 17, 2013 53.53 53.97 53.22 53.22 0 -0.37(-0.70%)
Jun 14, 2013 53.13 53.59 52.46 53.59 0 -0.31(-0.58%)
Jun 13, 2013 52.10 53.91 52.10 53.91 3,943 +1.43(+2.73%)
Jun 12, 2013 53.99 54.66 51.19 52.48 3,468 +0.79(+1.52%)
Jun 11, 2013 51.35 51.69 51.35 51.69 0 +0.69(+1.35%)
Jun 10, 2013 50.96 53.21 50.93 51.00 0 +0.04(+0.07%)
Jun 07, 2013 50.96 50.96 50.96 50.96 0 +0.37(+0.73%)
Jun 06, 2013 50.90 50.96 50.41 50.60 0 +0.07(+0.15%)
Jun 05, 2013 50.76 50.76 50.52 50.52 0 +0.00(+0.00%)
Jun 04, 2013 50.52 50.94 50.52 50.52 0 +0.00(+0.00%)
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.