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 (%)
Apr 30, 2009 12.97 13.14 12.97 13.14 19,710 +0.20(+1.57%)
Apr 29, 2009 12.92 13.06 12.92 12.93 8,986 +0.00(+0.00%)
Apr 28, 2009 12.90 12.93 12.89 12.93 11,833 -0.10(-0.73%)
Apr 27, 2009 12.90 13.22 12.90 13.03 12,957 -0.03(-0.20%)
Apr 24, 2009 13.09 13.23 13.04 13.05 7,667 +0.01(+0.10%)
Apr 23, 2009 13.09 13.10 13.03 13.04 29,383 +0.20(+1.59%)
Apr 22, 2009 13.03 13.10 12.57 12.84 15,843 -0.14(-1.10%)
Apr 21, 2009 12.93 13.01 12.93 12.98 28,289 +0.03(+0.21%)
Apr 17, 2009 12.97 13.07 12.95 12.95 13,287 -0.13(-0.99%)
Apr 16, 2009 13.08 13.10 13.08 13.08 5,892 -0.06(-0.46%)
Apr 15, 2009 13.08 13.14 13.07 13.14 8,414 +0.11(+0.83%)
Apr 14, 2009 13.15 13.24 12.98 13.03 15,731 +0.06(+0.47%)
Apr 13, 2009 12.91 13.23 12.89 12.97 11,091 -0.26(-2.00%)
Apr 09, 2009 14.20 14.20 13.24 13.24 4,014 -0.17(-1.27%)
Apr 08, 2009 13.24 13.41 13.24 13.41 7,851 -0.03(-0.25%)
Apr 07, 2009 13.30 14.23 13.30 13.44 7,138 +0.05(+0.35%)
Apr 06, 2009 13.95 13.95 13.30 13.39 12,872 -1.37(-9.29%)
Apr 03, 2009 15.48 15.48 14.76 14.76 11,748 -0.95(-6.05%)
Apr 02, 2009 13.30 15.81 13.30 15.71 27,627 +2.44(+18.42%)
Apr 01, 2009 12.93 13.27 12.93 13.27 1,291 -0.48(-3.46%)
Mar 31, 2009 13.24 13.75 13.23 13.75 8,645 +0.94(+7.31%)
Mar 30, 2009 12.71 12.81 12.65 12.81 1,113 +0.33(+2.67%)
Mar 26, 2009 12.57 13.21 12.48 12.48 13,233 -0.76(-5.74%)
Mar 25, 2009 13.09 13.24 13.09 13.24 11,858 +0.14(+1.04%)
Mar 24, 2009 12.45 13.32 12.45 13.10 11,430 +0.27(+2.12%)
Mar 23, 2009 12.99 13.34 12.83 12.83 11,437 -0.27(-2.07%)
Mar 20, 2009 12.73 13.17 12.73 13.10 19,736 -0.05(-0.41%)
Mar 19, 2009 13.23 13.37 12.45 13.16 23,265 +0.01(+0.10%)
Mar 18, 2009 12.40 13.28 12.40 13.14 14,399 +0.40(+3.13%)
Mar 17, 2009 12.48 12.76 12.48 12.74 9,824 +0.27(+2.19%)
Mar 16, 2009 12.22 12.86 12.14 12.47 5,562 +0.51(+4.26%)
Mar 13, 2009 11.57 11.98 11.57 11.96 6,752 +0.52(+4.57%)
Mar 12, 2009 11.13 11.47 10.90 11.44 11,942 +0.26(+2.37%)
Mar 11, 2009 11.24 11.25 11.13 11.17 58,098 -0.03(-0.24%)
Mar 10, 2009 11.27 11.30 11.20 11.20 6,922 +0.05(+0.49%)
Mar 09, 2009 11.20 11.23 11.07 11.15 8,713 -0.02(-0.18%)
Mar 06, 2009 11.20 11.31 11.06 11.17 8,647 -0.03(-0.30%)
Mar 05, 2009 11.14 11.45 11.14 11.20 6,848 -0.13(-1.17%)
Mar 04, 2009 11.42 11.45 11.09 11.33 16,883 +0.09(+0.83%)
Mar 02, 2009 11.03 11.53 11.03 11.24 13,156 +0.07(+0.66%)
Feb 27, 2009 11.06 11.36 11.06 11.17 20,639 +0.12(+1.04%)
Feb 26, 2009 11.30 11.30 10.92 11.05 40,721 -0.18(-1.63%)
Feb 25, 2009 10.93 11.64 10.93 11.23 8,386 +0.31(+2.80%)
Feb 24, 2009 11.95 12.37 10.60 10.93 26,234 -0.93(-7.84%)
Feb 23, 2009 13.09 13.18 11.75 11.86 28,001 -1.31(-9.95%)
Feb 20, 2009 13.58 13.58 13.17 13.17 7,321 -0.41(-3.00%)
Feb 19, 2009 13.75 13.75 13.58 13.58 4,771 -0.14(-0.99%)
Feb 18, 2009 14.20 14.20 13.64 13.71 2,209 -0.16(-1.13%)
Feb 17, 2009 13.58 13.87 13.58 13.87 3,399 -0.10(-0.73%)
Feb 13, 2009 14.36 14.36 13.76 13.97 3,682 +0.39(+2.90%)
Feb 12, 2009 13.58 14.09 13.58 13.58 3,933 -0.34(-2.44%)
Feb 11, 2009 14.09 14.26 13.92 13.92 8,028 +0.00(+0.00%)
Feb 10, 2009 14.77 14.77 13.92 13.92 3,790 -1.02(-6.82%)
Feb 09, 2009 15.54 15.54 14.59 14.93 2,321 -0.23(-1.53%)
Feb 06, 2009 14.91 15.19 14.91 15.17 2,519 +0.63(+4.33%)
Feb 05, 2009 14.80 14.80 14.54 14.54 1,487 -0.67(-4.39%)
Feb 04, 2009 14.59 15.21 14.59 15.21 685 +0.60(+4.14%)
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.