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, 2014 52.59 52.59 52.40 52.40 1,197 -0.19(-0.37%)
Apr 29, 2014 52.61 52.61 52.59 52.59 1,981 -0.70(-1.31%)
Apr 28, 2014 53.29 53.29 53.29 53.29 156 +0.85(+1.63%)
Apr 25, 2014 52.44 52.44 52.44 52.44 392 -0.16(-0.31%)
Apr 24, 2014 52.62 52.62 52.60 52.60 543 -0.00(-0.00%)
Apr 23, 2014 52.60 52.60 52.60 52.60 252 -0.38(-0.71%)
Apr 22, 2014 53.33 53.33 52.34 52.97 5,582 -0.38(-0.72%)
Apr 21, 2014 52.90 53.51 52.90 53.36 6,404 +1.11(+2.13%)
Apr 17, 2014 52.21 52.24 52.24 52.24 1,693 -0.10(-0.19%)
Apr 15, 2014 51.26 52.34 52.34 52.34 2,735 -1.17(-2.18%)
Apr 14, 2014 52.79 53.51 52.79 53.51 513 +0.54(+1.01%)
Apr 11, 2014 52.05 53.28 52.03 52.97 2,710 +0.71(+1.37%)
Apr 10, 2014 52.26 52.26 52.26 52.26 130 -1.10(-2.06%)
Apr 09, 2014 53.54 53.54 52.79 53.36 2,611 +1.47(+2.83%)
Apr 07, 2014 51.93 51.89 51.89 51.89 325 -0.81(-1.53%)
Apr 02, 2014 52.55 52.70 52.70 52.70 10 +0.49(+0.94%)
Apr 01, 2014 52.93 52.93 52.21 52.21 1,681 -0.72(-1.36%)
Mar 31, 2014 51.44 52.93 51.44 52.93 1,471 +1.07(+2.07%)
Mar 28, 2014 51.85 51.85 51.85 51.85 328 +0.38(+0.73%)
Mar 27, 2014 51.81 52.54 51.05 51.48 1,845 -0.13(-0.25%)
Mar 26, 2014 51.61 51.61 51.61 51.61 369 -1.96(-3.65%)
Mar 25, 2014 52.61 53.70 52.61 53.56 913 +1.36(+2.60%)
Mar 24, 2014 54.12 54.12 52.21 52.21 1,582 -1.64(-3.05%)
Mar 21, 2014 53.35 54.11 51.89 53.85 5,909 +1.10(+2.09%)
Mar 18, 2014 52.74 52.74 52.74 52.74 0 -0.03(-0.06%)
Mar 17, 2014 52.77 52.77 52.77 52.77 268 +0.66(+1.27%)
Mar 14, 2014 51.86 52.11 51.86 52.11 362 -0.44(-0.83%)
Mar 11, 2014 52.89 52.55 52.55 52.55 393 -0.34(-0.65%)
Mar 10, 2014 52.89 52.89 52.89 52.89 275 +0.77(+1.48%)
Mar 07, 2014 53.31 53.31 51.53 52.12 2,639 -0.39(-0.74%)
Mar 06, 2014 52.55 52.55 52.47 52.51 1,588 -0.04(-0.07%)
Mar 05, 2014 51.79 52.55 51.79 52.55 1,752 +0.11(+0.20%)
Mar 04, 2014 52.55 52.55 52.44 52.44 539 +0.56(+1.09%)
Mar 03, 2014 49.93 52.50 49.93 51.88 3,613 -0.56(-1.07%)
Feb 28, 2014 52.55 52.55 51.79 52.44 2,492 +0.27(+0.53%)
Feb 27, 2014 51.74 52.17 51.74 52.17 2,316 +0.46(+0.88%)
Feb 26, 2014 51.33 51.71 51.33 51.71 1,403 +0.08(+0.15%)
Feb 25, 2014 51.64 51.64 51.64 51.64 435 +0.26(+0.50%)
Feb 24, 2014 51.41 51.79 51.18 51.38 3,774 -0.41(-0.79%)
Feb 21, 2014 51.41 51.79 51.41 51.79 1,076 +0.01(+0.01%)
Feb 20, 2014 50.11 51.79 50.11 51.78 6,898 +1.08(+2.13%)
Feb 19, 2014 50.68 50.70 50.65 50.70 1,088 +0.06(+0.12%)
Feb 18, 2014 51.03 51.31 50.64 50.64 1,261 -0.74(-1.44%)
Feb 14, 2014 51.00 51.38 51.38 51.38 2,757 +0.11(+0.21%)
Feb 13, 2014 50.35 51.40 50.35 51.27 7,443 +0.37(+0.73%)
Feb 12, 2014 49.89 51.05 49.89 50.90 2,720 +1.25(+2.53%)
Feb 11, 2014 49.88 50.29 49.64 49.64 8,851 -0.18(-0.37%)
Feb 10, 2014 50.09 50.81 49.83 49.83 9,434 -0.06(-0.12%)
Feb 07, 2014 51.57 51.57 49.69 49.88 11,020 -1.68(-3.26%)
Feb 06, 2014 51.03 51.57 50.98 51.57 2,389 +1.22(+2.42%)
Feb 05, 2014 51.67 51.79 49.66 50.35 3,306 -1.33(-2.58%)
Feb 04, 2014 51.68 51.68 51.68 51.68 367 +0.61(+1.19%)
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.