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, 2018 65.16 65.16 65.16 0 -1.33(-2.00%)
Aug 30, 2018 67.12 67.27 66.35 66.49 3,567 -0.64(-0.96%)
Aug 29, 2018 66.81 67.27 65.62 67.14 9,090 +0.32(+0.49%)
Aug 28, 2018 66.81 66.81 66.81 66.81 451 -0.00(-0.00%)
Aug 27, 2018 66.26 66.81 66.26 66.81 1,083 +0.00(+0.00%)
Aug 24, 2018 66.81 66.81 66.81 66.81 1,201 -0.37(-0.54%)
Aug 23, 2018 66.12 67.27 66.12 67.18 4,652 +1.05(+1.59%)
Aug 22, 2018 65.94 66.12 65.94 66.12 614 -0.23(-0.35%)
Aug 21, 2018 66.35 66.35 66.35 66.35 667 +1.01(+1.54%)
Aug 20, 2018 65.35 65.35 65.35 65.35 366 -0.09(-0.14%)
Aug 17, 2018 65.44 65.44 65.39 65.44 983 +0.23(+0.35%)
Aug 16, 2018 65.39 65.39 65.21 65.21 407 +0.23(+0.36%)
Aug 15, 2018 64.98 64.98 64.98 64.98 180 +0.33(+0.51%)
Aug 14, 2018 64.65 64.65 64.65 64.65 477 -0.10(-0.15%)
Aug 13, 2018 65.03 65.03 64.11 64.75 3,080 -0.47(-0.71%)
Aug 10, 2018 65.44 65.44 64.41 65.22 2,076 -0.68(-1.03%)
Aug 09, 2018 66.30 66.35 65.90 65.90 3,826 -0.33(-0.50%)
Aug 08, 2018 66.81 66.81 66.23 66.23 234 +0.16(+0.24%)
Aug 07, 2018 66.07 66.07 66.07 37 +0.00(+0.00%)
Aug 06, 2018 65.94 66.07 65.94 66.07 1,264 -1.07(-1.60%)
Aug 03, 2018 67.09 67.14 67.09 67.14 764 +0.08(+0.12%)
Aug 02, 2018 67.06 67.06 67.06 67.06 245 +0.25(+0.38%)
Aug 01, 2018 66.68 66.81 66.65 66.81 1,587 +0.00(+0.00%)
Jul 31, 2018 22 +0.00(+0.00%)
Jul 30, 2018 66.81 67.27 66.63 66.63 2,280 -0.55(-0.82%)
Jul 27, 2018 66.80 67.18 66.80 67.18 3,277 +1.33(+2.02%)
Jul 26, 2018 65.85 65.85 65.85 65.85 112 +0.59(+0.91%)
Jul 24, 2018 65.25 65.25 65.25 29 -0.02(-0.02%)
Jul 23, 2018 65.61 65.61 65.27 65.27 930 -1.28(-1.93%)
Jul 20, 2018 65.94 66.81 65.94 66.55 1,714 +0.26(+0.40%)
Jul 18, 2018 66.29 66.29 66.29 6 -0.52(-0.78%)
Jul 17, 2018 66.31 66.81 66.31 66.81 254 -0.00(-0.00%)
Jul 16, 2018 66.03 66.81 66.03 66.81 1,216 +0.44(+0.66%)
Jul 13, 2018 65.28 66.68 65.28 66.37 834 -0.30(-0.45%)
Jul 12, 2018 66.63 66.67 66.58 66.67 1,587 +0.22(+0.34%)
Jul 10, 2018 66.45 66.45 66.45 6 -0.03(-0.04%)
Jul 09, 2018 65.25 66.81 65.25 66.48 1,480 -0.33(-0.49%)
Jul 06, 2018 67.27 67.27 65.90 66.81 1,465 -0.46(-0.68%)
Jul 05, 2018 67.27 67.27 67.27 67.27 484 +0.00(+0.00%)
Jul 03, 2018 67.27 67.27 67.27 0 +0.00(+0.00%)
Jul 02, 2018 67.27 67.27 67.27 67.27 158 +0.00(+0.00%)
Jun 29, 2018 66.81 67.27 66.81 67.27 702 +0.37(+0.55%)
Jun 27, 2018 66.90 66.90 66.90 38 -0.37(-0.54%)
Jun 26, 2018 66.35 67.27 65.19 67.27 605 +0.92(+1.38%)
Jun 25, 2018 66.81 66.81 66.15 66.35 4,367 -0.59(-0.88%)
Jun 22, 2018 66.81 67.27 66.74 66.94 3,983 +0.26(+0.40%)
Jun 21, 2018 64.98 66.68 64.98 66.68 649 -0.13(-0.20%)
Jun 19, 2018 66.81 66.81 66.81 52 +0.46(+0.69%)
Jun 18, 2018 66.81 66.81 65.03 66.35 1,708 +0.45(+0.68%)
Jun 15, 2018 66.35 66.81 65.90 65.90 3,482 -0.45(-0.68%)
Jun 14, 2018 65.31 66.35 65.31 66.35 678 +0.00(+0.00%)
Jun 13, 2018 66.40 66.81 66.22 66.35 1,740 -0.37(-0.55%)
Jun 08, 2018 66.72 66.72 66.72 54 -0.09(-0.14%)
Jun 07, 2018 66.45 66.81 66.45 66.81 866 +1.01(+1.53%)
Jun 06, 2018 65.39 65.90 65.39 65.80 15,150 -0.09(-0.14%)
Jun 05, 2018 65.52 65.89 65.44 65.89 615 +0.91(+1.41%)
Jun 04, 2018 65.90 65.90 64.98 64.98 1,862 +0.75(+1.16%)
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.