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 29, 2017 61.87 62.46 61.87 62.46 271 +0.29(+0.46%)
Sep 27, 2017 62.17 62.17 62.17 22 +0.04(+0.07%)
Sep 26, 2017 62.04 62.17 62.02 62.13 2,479 +0.11(+0.18%)
Sep 25, 2017 61.95 62.17 61.91 62.02 1,909 -0.46(-0.73%)
Sep 22, 2017 62.70 62.70 62.31 62.48 1,982 +0.53(+0.85%)
Sep 21, 2017 62.62 62.62 61.86 61.95 2,322 -0.27(-0.43%)
Sep 20, 2017 62.69 62.69 62.00 62.22 1,071 -0.80(-1.27%)
Sep 19, 2017 63.06 63.06 62.88 63.02 1,470 +0.53(+0.85%)
Sep 18, 2017 62.43 62.84 61.90 62.48 1,161 +0.67(+1.08%)
Sep 15, 2017 61.55 63.06 61.55 61.82 2,648 -0.11(-0.18%)
Sep 14, 2017 60.71 62.94 60.71 61.93 552 -1.13(-1.80%)
Sep 12, 2017 63.06 63.06 63.06 0 +0.89(+1.43%)
Sep 11, 2017 62.53 62.53 62.17 62.17 614 -0.68(-1.09%)
Sep 08, 2017 63.28 63.42 62.17 62.85 1,667 -0.65(-1.02%)
Sep 07, 2017 63.50 63.50 63.50 63.50 135 -0.25(-0.40%)
Sep 06, 2017 63.25 63.76 63.25 63.76 663 +1.05(+1.68%)
Sep 05, 2017 62.31 63.95 62.31 62.70 2,311 -0.09(-0.14%)
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%)
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.