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 28, 2017 61.86 61.86 61.64 61.86 1,446 +0.54(+0.89%)
Apr 24, 2017 61.31 61.31 61.31 0 -0.90(-1.45%)
Apr 21, 2017 60.55 62.21 60.55 62.21 1,303 +2.10(+3.50%)
Apr 20, 2017 62.57 62.57 59.90 60.11 801 -1.74(-2.82%)
Apr 19, 2017 60.11 61.86 60.11 61.86 454 -0.70(-1.11%)
Apr 17, 2017 62.55 62.55 62.55 11 +2.42(+4.02%)
Apr 13, 2017 60.55 60.55 60.11 60.13 1,422 -0.85(-1.39%)
Apr 11, 2017 60.98 60.98 60.98 2 +0.20(+0.33%)
Apr 05, 2017 60.79 60.79 60.79 20 -0.20(-0.32%)
Apr 04, 2017 60.94 60.98 60.94 60.98 361 +0.09(+0.14%)
Apr 03, 2017 61.64 61.68 60.90 60.90 1,880 -0.75(-1.22%)
Mar 31, 2017 61.65 61.65 61.65 61.65 229 -0.98(-1.57%)
Mar 30, 2017 61.82 62.63 61.68 62.63 1,119 +0.60(+0.97%)
Mar 29, 2017 61.92 62.73 61.92 62.03 1,821 -0.13(-0.21%)
Mar 27, 2017 62.16 62.16 62.16 101 -0.52(-0.84%)
Mar 23, 2017 62.68 62.68 62.68 11 +0.00(+0.00%)
Mar 22, 2017 62.73 62.73 62.68 62.68 260 -1.70(-2.64%)
Mar 21, 2017 62.73 64.38 62.73 64.38 853 +1.66(+2.64%)
Mar 20, 2017 61.46 65.97 61.46 62.73 2,402 +1.45(+2.37%)
Mar 17, 2017 61.86 61.86 61.27 61.27 747 -0.58(-0.94%)
Mar 16, 2017 61.38 61.86 61.38 61.86 3,101 +0.87(+1.43%)
Mar 15, 2017 60.98 60.98 60.98 60.98 238 +0.09(+0.14%)
Mar 14, 2017 60.55 60.90 60.46 60.90 1,861 -0.13(-0.21%)
Mar 10, 2017 61.03 61.03 61.03 18 +0.09(+0.14%)
Mar 09, 2017 60.07 60.94 60.07 60.94 414 +0.56(+0.93%)
Mar 08, 2017 60.55 60.55 60.38 60.38 833 +0.22(+0.37%)
Mar 07, 2017 60.15 60.42 60.03 60.16 2,295 -0.69(-1.14%)
Mar 06, 2017 60.33 60.94 60.33 60.85 842 -0.05(-0.08%)
Mar 03, 2017 60.55 60.90 60.55 60.90 258 +0.78(+1.30%)
Mar 02, 2017 60.12 60.12 60.11 60.11 459 -0.83(-1.36%)
Mar 01, 2017 59.91 60.98 59.91 60.94 1,940 +0.39(+0.65%)
Feb 28, 2017 60.11 60.55 60.11 60.55 687 +0.44(+0.72%)
Feb 27, 2017 60.55 60.55 60.11 60.11 480 -0.26(-0.43%)
Feb 24, 2017 60.37 60.37 60.37 60.37 427 -0.47(-0.78%)
Feb 23, 2017 61.19 61.19 60.85 60.85 1,757 -0.09(-0.14%)
Feb 22, 2017 60.98 61.19 59.94 60.93 4,231 -0.25(-0.41%)
Feb 21, 2017 61.24 61.24 58.43 61.19 7,457 +0.40(+0.66%)
Feb 17, 2017 60.78 60.78 60.78 0 -0.45(-0.74%)
Feb 16, 2017 60.37 61.24 59.81 61.24 4,376 +0.91(+1.50%)
Feb 15, 2017 58.87 60.33 58.87 60.33 1,333 +1.38(+2.34%)
Feb 14, 2017 58.95 58.95 58.95 58.95 463 -1.21(-2.01%)
Feb 13, 2017 60.29 60.29 60.00 60.16 720 +0.60(+1.01%)
Feb 10, 2017 59.51 59.67 58.87 59.55 2,084 +0.04(+0.07%)
Feb 09, 2017 59.14 59.51 59.14 59.51 2,921 +0.32(+0.55%)
Feb 07, 2017 59.19 59.19 59.19 10 -0.32(-0.54%)
Feb 06, 2017 59.25 59.51 59.25 59.51 1,224 +1.21(+2.07%)
Feb 03, 2017 59.12 59.12 58.22 58.30 2,837 +0.39(+0.67%)
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.