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, 2017 62.79 62.79 62.79 67 -0.09(-0.14%)
Aug 30, 2017 64.20 64.64 61.13 62.88 2,557 +1.50(+2.44%)
Aug 29, 2017 61.39 61.39 61.39 61.39 449 -0.11(-0.18%)
Aug 28, 2017 61.50 61.50 61.50 61.50 342 +0.55(+0.90%)
Aug 25, 2017 60.95 60.95 60.95 60.95 284 -1.01(-1.63%)
Aug 24, 2017 61.56 62.49 61.21 61.96 1,478 +0.00(+0.00%)
Aug 23, 2017 61.87 61.96 61.87 61.96 1,997 -0.09(-0.14%)
Aug 22, 2017 61.52 63.32 61.52 62.05 4,598 +0.53(+0.86%)
Aug 21, 2017 61.12 61.52 60.68 61.52 1,492 -0.48(-0.78%)
Aug 16, 2017 62.00 62.00 62.00 0 +1.28(+2.10%)
Aug 15, 2017 62.79 62.79 60.73 60.73 1,204 -2.07(-3.29%)
Aug 14, 2017 62.44 63.06 62.09 62.79 2,653 -0.75(-1.18%)
Aug 11, 2017 63.94 63.94 62.88 63.54 2,966 +0.92(+1.47%)
Aug 10, 2017 62.44 63.23 62.44 62.62 3,204 +0.18(+0.28%)
Aug 09, 2017 62.09 62.44 62.05 62.44 2,171 -0.97(-1.53%)
Aug 08, 2017 64.11 64.11 63.41 63.41 1,761 -0.48(-0.76%)
Aug 07, 2017 64.11 64.11 63.72 63.89 891 +1.45(+2.32%)
Aug 04, 2017 63.32 63.89 61.83 62.44 3,671 -0.79(-1.25%)
Aug 03, 2017 64.11 64.11 63.23 63.23 2,303 -0.97(-1.51%)
Aug 02, 2017 64.25 64.25 64.20 64.20 910 -0.44(-0.68%)
Aug 01, 2017 64.64 64.77 64.64 64.64 457 +0.44(+0.69%)
Jul 31, 2017 65.08 65.08 64.20 64.20 1,790 -0.80(-1.22%)
Jul 27, 2017 65.00 65.00 65.00 0 -0.08(-0.13%)
Jul 26, 2017 66.84 66.84 65.08 65.08 1,241 -0.50(-0.76%)
Jul 25, 2017 65.96 66.29 65.58 65.58 1,521 +0.06(+0.09%)
Jul 24, 2017 65.08 65.52 64.99 65.52 1,329 +0.44(+0.68%)
Jul 21, 2017 65.08 65.08 65.08 65.08 727 +0.66(+1.02%)
Jul 20, 2017 64.20 64.42 64.03 64.42 2,474 -0.66(-1.01%)
Jul 19, 2017 65.26 65.26 64.20 65.08 4,135 -0.09(-0.14%)
Jul 18, 2017 65.17 65.43 64.29 65.17 4,222 -0.66(-1.00%)
Jul 17, 2017 64.33 65.96 64.33 65.83 2,310 +0.68(+1.05%)
Jul 14, 2017 65.13 65.20 65.08 65.14 2,028 -0.68(-1.04%)
Jul 11, 2017 65.83 65.83 65.83 0 -0.13(-0.20%)
Jul 10, 2017 64.33 65.96 64.33 65.96 1,019 +1.72(+2.67%)
Jul 07, 2017 66.39 66.39 64.25 64.25 285 -2.15(-3.25%)
Jul 06, 2017 66.80 66.84 66.40 66.40 1,596 +1.32(+2.03%)
Jul 05, 2017 65.19 65.83 63.54 65.08 2,540 -0.04(-0.07%)
Jul 03, 2017 65.13 65.13 65.13 65.13 1 +0.00(+0.00%)
Jun 30, 2017 65.13 65.13 65.13 1 +1.28(+2.00%)
Jun 26, 2017 63.85 63.85 63.85 79 -2.96(-4.44%)
Jun 23, 2017 66.75 66.81 66.75 66.81 2,413 -0.24(-0.36%)
Jun 22, 2017 67.05 67.05 67.05 67.05 685 -0.67(-0.98%)
Jun 21, 2017 69.92 69.92 67.72 67.72 3,900 +0.00(+0.00%)
Jun 20, 2017 68.16 68.16 67.72 67.72 549 +2.20(+3.36%)
Jun 19, 2017 65.48 65.56 63.98 65.52 5,213 +1.06(+1.64%)
Jun 16, 2017 64.42 64.47 64.42 64.47 568 -0.13(-0.20%)
Jun 15, 2017 64.60 64.60 64.60 64.60 426 +0.22(+0.34%)
Jun 14, 2017 64.20 64.38 64.20 64.38 1,004 -0.04(-0.07%)
Jun 13, 2017 64.42 64.42 64.42 64.42 570 -0.22(-0.34%)
Jun 12, 2017 64.64 64.64 64.64 64.64 115 +0.00(+0.00%)
Jun 09, 2017 64.60 64.64 64.55 64.64 786 -0.00(-0.00%)
Jun 08, 2017 64.39 64.64 64.29 64.64 1,033 +1.41(+2.23%)
Jun 07, 2017 63.23 63.23 63.23 63.23 454 -0.84(-1.30%)
Jun 06, 2017 64.63 64.63 64.07 64.07 2,187 +0.07(+0.10%)
Jun 05, 2017 64.00 64.00 64.00 64.00 148 +0.89(+1.41%)
Jun 02, 2017 63.54 63.54 62.81 63.11 3,631 -2.44(-3.72%)
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.