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, 2014 52.03 52.69 52.69 52.69 766 -0.12(-0.22%)
Aug 28, 2014 52.23 52.81 52.65 52.81 319 +0.16(+0.30%)
Aug 27, 2014 53.62 52.81 52.57 52.65 1,662 -0.16(-0.30%)
Aug 26, 2014 52.81 53.00 52.81 52.81 2,590 +0.00(+0.00%)
Aug 25, 2014 53.16 52.50 52.50 52.81 1,983 +0.31(+0.60%)
Aug 22, 2014 52.50 52.50 52.50 52.50 6,232 -0.01(-0.01%)
Aug 21, 2014 52.68 52.90 52.54 52.50 605 -0.27(-0.52%)
Aug 20, 2014 52.61 52.65 52.61 52.78 2,748 +0.16(+0.31%)
Aug 19, 2014 52.61 52.61 52.42 52.61 3,515 +0.04(+0.07%)
Aug 18, 2014 53.04 53.04 52.03 52.57 2,518 +0.16(+0.30%)
Aug 15, 2014 52.48 52.58 52.03 52.42 4,409 -0.16(-0.31%)
Aug 14, 2014 53.20 53.20 52.58 52.58 2,226 -0.23(-0.43%)
Aug 13, 2014 52.66 53.20 52.66 52.81 2,749 -0.39(-0.74%)
Aug 12, 2014 53.67 53.95 52.81 53.20 2,091 -0.48(-0.89%)
Aug 11, 2014 54.73 54.73 53.68 53.68 4,885 -1.00(-1.83%)
Aug 08, 2014 54.76 54.76 54.30 54.68 1,719 +1.01(+1.88%)
Aug 07, 2014 53.67 53.67 53.67 53.67 1,946 +0.08(+0.15%)
Aug 06, 2014 54.69 54.69 53.23 53.59 3,209 -1.33(-2.42%)
Aug 05, 2014 54.92 55.48 54.92 54.92 1,820 +0.51(+0.93%)
Aug 04, 2014 54.28 55.03 54.26 54.41 6,542 +0.02(+0.03%)
Aug 01, 2014 54.26 54.41 53.87 54.40 4,728 +0.14(+0.26%)
Jul 31, 2014 53.79 54.62 53.47 54.26 22,893 +1.36(+2.58%)
Jul 29, 2014 52.89 52.89 52.89 52.89 903 +0.88(+1.70%)
Jul 28, 2014 52.90 53.02 51.94 52.01 2,328 -0.88(-1.67%)
Jul 25, 2014 52.89 52.89 52.89 52.89 251 +0.82(+1.58%)
Jul 24, 2014 52.07 52.07 52.07 52.07 332 -0.42(-0.80%)
Jul 23, 2014 52.71 53.29 52.20 52.49 1,648 -0.60(-1.14%)
Jul 22, 2014 52.51 53.29 52.51 53.09 4,404 +0.19(+0.37%)
Jul 21, 2014 53.09 53.09 52.71 52.90 1,857 +0.01(+0.01%)
Jul 18, 2014 53.13 53.13 52.89 52.89 1,198 -0.81(-1.50%)
Jul 17, 2014 54.09 54.09 53.70 53.70 780 +0.98(+1.87%)
Jul 16, 2014 53.44 54.26 52.71 52.71 4,297 -0.38(-0.72%)
Jul 15, 2014 53.09 53.23 52.68 53.09 4,088 +0.00(+0.00%)
Jul 14, 2014 53.46 54.03 53.09 53.09 1,902 -0.94(-1.75%)
Jul 11, 2014 53.09 54.04 52.74 54.04 3,043 +0.94(+1.78%)
Jul 10, 2014 52.71 53.10 52.71 53.09 1,097 +0.00(+0.00%)
Jul 09, 2014 53.09 53.09 52.75 53.09 775 +0.00(+0.00%)
Jul 08, 2014 52.52 54.26 52.32 53.09 2,878 +0.00(+0.00%)
Jul 07, 2014 53.09 54.06 53.09 53.09 2,586 +0.00(+0.00%)
Jul 03, 2014 53.13 53.09 53.09 53.09 5,676 +0.04(+0.07%)
Jul 02, 2014 53.59 54.26 53.06 53.06 1,857 +0.31(+0.59%)
Jul 01, 2014 52.37 52.86 52.37 52.75 1,226 -0.19(-0.35%)
Jun 30, 2014 53.09 53.15 52.82 52.93 3,222 +0.22(+0.43%)
Jun 27, 2014 51.99 52.71 51.97 52.71 465 +0.77(+1.49%)
Jun 26, 2014 51.96 52.58 51.93 51.93 926 -0.74(-1.40%)
Jun 25, 2014 51.96 52.71 51.96 52.67 1,327 +0.27(+0.51%)
Jun 24, 2014 52.71 52.71 51.95 52.40 3,159 -0.28(-0.53%)
Jun 23, 2014 51.93 52.71 51.93 52.68 4,020 +0.28(+0.54%)
Jun 20, 2014 52.32 52.71 51.94 52.40 4,559 -0.27(-0.52%)
Jun 19, 2014 52.67 52.70 52.67 52.67 1,464 +0.74(+1.42%)
Jun 18, 2014 51.93 52.03 51.93 51.93 1,594 +0.37(+0.72%)
Jun 17, 2014 50.77 51.56 50.58 51.56 3,360 +0.52(+1.02%)
Jun 16, 2014 50.42 51.16 50.42 51.04 3,022 -0.12(-0.23%)
Jun 13, 2014 52.73 53.87 49.56 51.16 15,937 -1.55(-2.94%)
Jun 12, 2014 53.10 53.11 52.71 52.71 839 -0.40(-0.74%)
Jun 11, 2014 54.44 54.44 53.10 53.10 2,597 +0.40(+0.75%)
Jun 10, 2014 52.33 52.71 52.13 52.71 770 -0.47(-0.87%)
Jun 06, 2014 53.20 53.20 53.02 53.17 2,257 +0.08(+0.15%)
Jun 05, 2014 53.44 53.44 53.09 53.09 553 +0.77(+1.47%)
Jun 04, 2014 53.01 53.01 52.33 52.33 1,677 +0.01(+0.01%)
Jun 03, 2014 52.32 52.32 52.32 52.32 399 -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.