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 (%)
Sep 30, 2009 16.56 16.56 16.29 16.29 736 +0.32(+2.00%)
Sep 28, 2009 15.82 15.97 15.97 15.97 4,124 -0.28(-1.73%)
Sep 25, 2009 16.83 16.85 16.04 16.25 2,504 -0.34(-2.05%)
Sep 23, 2009 16.50 16.59 16.59 16.59 589 -0.23(-1.39%)
Sep 22, 2009 16.65 16.83 15.99 16.83 8,949 -0.03(-0.20%)
Sep 21, 2009 16.94 17.01 16.29 16.86 7,898 -0.30(-1.74%)
Sep 18, 2009 16.09 17.16 16.09 17.16 1,887 +1.06(+6.58%)
Sep 17, 2009 16.08 16.17 16.03 16.10 3,977 +0.04(+0.25%)
Sep 16, 2009 15.57 16.99 15.57 16.06 2,639 -0.28(-1.69%)
Sep 15, 2009 17.00 17.07 16.34 16.34 7,567 -0.67(-3.92%)
Sep 14, 2009 16.83 17.02 16.73 17.00 6,580 +0.05(+0.28%)
Sep 11, 2009 16.29 16.96 16.29 16.96 3,240 +0.70(+4.31%)
Sep 10, 2009 16.29 16.29 16.26 16.26 957 +0.11(+0.71%)
Sep 09, 2009 15.68 16.26 15.68 16.14 3,986 +0.53(+3.39%)
Sep 08, 2009 15.68 15.68 15.61 15.61 2,762 +0.01(+0.04%)
Sep 04, 2009 15.60 15.61 15.51 15.61 1,546 +0.20(+1.32%)
Sep 03, 2009 15.55 15.55 15.40 15.40 1,918 -0.07(-0.48%)
Sep 02, 2009 15.48 15.48 15.48 15.48 883 +0.02(+0.14%)
Sep 01, 2009 15.61 15.61 15.46 15.46 5,011 -0.16(-1.01%)
Aug 31, 2009 15.61 15.68 15.61 15.61 3,514 +0.00(+0.00%)
Aug 28, 2009 15.62 15.62 15.61 15.61 1,031 -0.16(-0.99%)
Aug 27, 2009 15.77 15.78 15.61 15.77 8,857 -0.09(-0.57%)
Aug 26, 2009 15.92 16.13 15.78 15.86 2,206 +0.07(+0.45%)
Aug 25, 2009 15.87 15.87 15.77 15.79 7,406 -0.43(-2.64%)
Aug 24, 2009 16.29 16.29 15.61 16.22 6,322 +0.60(+3.87%)
Aug 21, 2009 15.62 15.78 15.29 15.61 5,278 -0.35(-2.17%)
Aug 19, 2009 15.78 15.96 15.96 15.96 1,915 +0.21(+1.34%)
Aug 18, 2009 15.63 15.75 15.55 15.75 7,374 +0.14(+0.87%)
Aug 17, 2009 15.61 15.74 15.12 15.61 7,364 -0.47(-2.91%)
Aug 14, 2009 16.08 16.08 16.08 16.08 147 +0.47(+3.00%)
Aug 13, 2009 15.61 16.20 15.59 15.61 4,993 +0.00(+0.00%)
Aug 12, 2009 15.97 15.97 15.61 15.61 3,900 -0.34(-2.13%)
Aug 11, 2009 15.96 16.02 15.95 15.95 1,915 -0.34(-2.08%)
Aug 10, 2009 16.29 16.29 16.10 16.29 5,297 +0.00(+0.00%)
Aug 07, 2009 15.71 16.29 15.71 16.29 2,194 +0.58(+3.67%)
Aug 06, 2009 15.74 15.95 15.71 15.71 1,473 +0.00(+0.00%)
Aug 05, 2009 15.68 15.71 14.95 15.71 6,185 +0.09(+0.57%)
Aug 04, 2009 15.71 15.78 15.63 15.63 6,010 -0.16(-0.99%)
Aug 03, 2009 15.72 16.30 15.65 15.78 12,098 -0.07(-0.43%)
Jul 30, 2009 15.75 15.85 15.85 15.85 2,209 +0.10(+0.65%)
Jul 29, 2009 16.22 16.43 15.73 15.75 3,114 -0.50(-3.05%)
Jul 28, 2009 16.39 16.39 15.73 16.24 6,769 -0.18(-1.12%)
Jul 27, 2009 16.43 16.43 16.32 16.43 1,856 +0.00(+0.00%)
Jul 24, 2009 16.43 16.43 16.39 16.43 3,240 +0.08(+0.50%)
Jul 23, 2009 16.34 16.35 15.95 16.35 4,272 +0.06(+0.35%)
Jul 22, 2009 15.95 16.29 15.95 16.29 3,093 +0.00(+0.02%)
Jul 21, 2009 16.27 16.29 16.18 16.29 3,514 +0.02(+0.14%)
Jul 20, 2009 16.42 16.42 15.63 16.26 2,844 +0.38(+2.38%)
Jul 17, 2009 16.15 16.17 15.88 15.88 773 -0.29(-1.80%)
Jul 15, 2009 16.03 16.18 16.18 16.18 2,798 +0.54(+3.45%)
Jul 14, 2009 15.58 15.64 15.58 15.64 3,821 -0.01(-0.07%)
Jul 13, 2009 15.67 15.67 14.63 15.65 8,821 +0.03(+0.17%)
Jul 10, 2009 15.61 16.00 15.61 15.62 2,025 +0.26(+1.68%)
Jul 09, 2009 15.68 15.87 15.30 15.36 3,140 -0.50(-3.12%)
Jul 08, 2009 15.99 15.99 15.68 15.86 3,535 -0.14(-0.85%)
Jul 07, 2009 16.01 16.01 15.99 15.99 883 +0.00(+0.00%)
Jul 06, 2009 15.95 15.99 15.95 15.99 1,621 +0.33(+2.12%)
Jul 02, 2009 15.41 16.03 15.41 15.66 5,712 +0.05(+0.30%)
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.