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, 2010 19.31 19.33 18.67 18.72 4,977 -0.10(-0.55%)
Sep 29, 2010 18.82 18.82 18.82 18.82 144 +0.10(+0.55%)
Sep 28, 2010 18.48 18.72 18.48 18.72 579 -0.41(-2.13%)
Sep 27, 2010 18.34 19.12 18.34 19.12 5,503 +0.02(+0.11%)
Sep 22, 2010 19.25 19.10 19.10 19.10 6,225 -0.23(-1.18%)
Sep 21, 2010 18.30 19.34 18.30 19.33 7,127 +1.03(+5.62%)
Sep 20, 2010 18.31 18.31 18.30 18.30 2,794 -0.32(-1.71%)
Sep 17, 2010 18.58 18.62 18.56 18.62 2,732 +0.32(+1.74%)
Sep 15, 2010 18.30 18.30 18.30 18.30 289 -0.11(-0.60%)
Sep 14, 2010 18.20 18.41 18.20 18.41 1,013 +0.15(+0.81%)
Sep 13, 2010 18.55 18.57 18.27 18.27 2,960 -0.28(-1.51%)
Sep 10, 2010 18.48 18.54 18.48 18.54 579 -0.08(-0.41%)
Sep 09, 2010 18.62 18.62 18.59 18.62 2,131 +0.14(+0.78%)
Sep 08, 2010 18.49 18.49 18.43 18.48 4,330 -0.02(-0.11%)
Sep 07, 2010 18.42 18.61 18.41 18.50 2,303 -0.03(-0.15%)
Sep 03, 2010 18.62 18.62 17.83 18.52 10,042 +0.22(+1.21%)
Sep 02, 2010 18.35 18.35 18.30 18.30 6,891 -0.05(-0.26%)
Sep 01, 2010 18.35 18.35 18.35 18.35 3,044 -0.10(-0.54%)
Aug 31, 2010 18.30 18.48 18.30 18.45 6,091 +0.22(+1.19%)
Aug 30, 2010 18.14 18.23 18.14 18.23 289 +0.05(+0.27%)
Aug 27, 2010 18.19 18.19 18.19 18.19 579 -0.10(-0.57%)
Aug 26, 2010 18.31 18.31 18.29 18.29 1,143 -0.01(-0.08%)
Aug 25, 2010 18.30 18.65 18.30 18.30 2,606 -0.35(-1.85%)
Aug 24, 2010 17.46 18.65 17.46 18.65 11,805 +1.17(+6.68%)
Aug 23, 2010 17.95 17.95 17.48 17.48 723 +0.03(+0.20%)
Aug 20, 2010 17.45 17.45 17.44 17.45 2,643 +0.01(+0.04%)
Aug 19, 2010 17.44 17.44 17.44 17.44 289 +0.00(+0.00%)
Aug 18, 2010 17.36 17.61 17.36 17.44 7,499 -0.12(-0.71%)
Aug 17, 2010 17.17 17.61 17.17 17.56 4,897 +0.43(+2.52%)
Aug 16, 2010 17.10 17.44 17.10 17.13 5,001 +0.03(+0.20%)
Aug 13, 2010 17.10 17.14 16.93 17.10 1,462 -0.17(-0.99%)
Aug 12, 2010 16.93 17.27 16.93 17.27 2,005 +0.23(+1.32%)
Aug 11, 2010 16.98 17.78 16.97 17.04 7,017 -0.16(-0.91%)
Aug 10, 2010 16.94 17.30 16.93 17.20 16,925 -0.05(-0.30%)
Aug 09, 2010 17.10 17.34 16.93 17.25 17,778 +0.15(+0.90%)
Aug 06, 2010 17.31 17.31 17.09 17.10 5,153 -0.34(-1.96%)
Aug 05, 2010 17.92 18.40 17.30 17.44 3,289 +0.06(+0.35%)
Aug 04, 2010 17.12 17.38 17.10 17.38 5,555 +0.35(+2.05%)
Aug 03, 2010 17.10 17.29 17.03 17.03 7,456 -0.07(-0.40%)
Aug 02, 2010 17.10 17.10 17.09 17.10 4,678 +0.21(+1.21%)
Jul 30, 2010 17.10 17.10 16.86 16.89 5,263 -0.23(-1.32%)
Jul 29, 2010 17.44 17.44 17.12 17.12 5,919 -0.32(-1.84%)
Jul 27, 2010 17.24 17.44 17.44 17.44 2,631 +0.20(+1.15%)
Jul 26, 2010 17.78 18.43 17.24 17.24 4,374 -1.35(-7.28%)
Jul 23, 2010 17.61 19.12 17.57 18.60 5,389 +1.35(+7.83%)
Jul 22, 2010 16.52 17.69 16.52 17.25 8,474 +0.37(+2.21%)
Jul 21, 2010 16.79 16.88 16.79 16.87 438 +0.12(+0.69%)
Jul 20, 2010 16.72 16.76 16.72 16.76 731 +0.00(+0.00%)
Jul 19, 2010 16.89 16.89 16.76 16.76 438 -0.13(-0.77%)
Jul 16, 2010 16.96 16.96 16.65 16.89 2,618 -0.11(-0.64%)
Jul 15, 2010 17.10 17.10 16.95 17.00 2,251 -0.48(-2.74%)
Jul 14, 2010 17.50 17.75 17.11 17.48 6,045 -0.09(-0.51%)
Jul 13, 2010 17.55 17.68 17.22 17.56 1,476 +0.70(+4.18%)
Jul 12, 2010 16.81 17.73 16.81 16.86 2,563 -0.21(-1.20%)
Jul 09, 2010 16.70 17.06 16.70 17.06 1,611 -0.03(-0.20%)
Jul 08, 2010 17.10 17.10 16.72 17.10 2,299 +0.17(+1.01%)
Jul 07, 2010 16.76 16.93 16.52 16.93 2,171 +0.13(+0.77%)
Jul 06, 2010 17.18 17.71 16.41 16.80 18,422 +0.01(+0.04%)
Jul 02, 2010 17.51 17.51 16.65 16.79 12,211 -0.83(-4.70%)
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.