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, 2010 19.14 19.23 19.14 19.14 1,618 +0.06(+0.32%)
Apr 29, 2010 19.07 19.14 18.98 19.08 5,575 +0.10(+0.54%)
Apr 28, 2010 18.80 19.10 18.78 18.98 4,032 +0.20(+1.09%)
Apr 27, 2010 18.49 19.14 18.49 18.78 4,325 -0.15(-0.81%)
Apr 26, 2010 18.82 18.93 18.74 18.93 3,668 +0.34(+1.85%)
Apr 23, 2010 18.57 18.84 18.37 18.59 3,927 +0.18(+1.00%)
Apr 22, 2010 18.40 18.51 18.40 18.40 1,415 -0.17(-0.92%)
Apr 21, 2010 18.55 18.73 18.41 18.57 2,852 +0.17(+0.93%)
Apr 20, 2010 18.55 18.57 18.40 18.40 5,000 +0.09(+0.48%)
Apr 19, 2010 18.69 18.74 18.31 18.31 4,054 -0.12(-0.63%)
Apr 16, 2010 18.79 18.79 18.43 18.43 2,061 -0.65(-3.43%)
Apr 15, 2010 18.42 19.25 18.42 19.08 1,393 +0.00(+0.00%)
Apr 14, 2010 19.08 19.08 19.08 19.08 1,320 +0.12(+0.65%)
Apr 13, 2010 18.78 19.08 18.74 18.96 1,467 -0.15(-0.78%)
Apr 12, 2010 18.76 19.26 18.71 19.11 3,740 -0.13(-0.67%)
Apr 09, 2010 19.18 19.25 18.65 19.24 15,663 +0.16(+0.82%)
Apr 08, 2010 18.70 19.08 18.70 19.08 5,795 +0.33(+1.74%)
Apr 07, 2010 18.79 18.79 18.57 18.76 1,564 -0.01(-0.07%)
Apr 06, 2010 18.04 19.07 18.04 18.77 20,241 +0.85(+4.71%)
Apr 05, 2010 17.75 18.11 17.45 17.92 5,151 +0.37(+2.14%)
Apr 01, 2010 17.53 17.55 17.55 17.55 3,668 -0.11(-0.62%)
Mar 31, 2010 17.55 18.25 17.31 17.66 1,907 +0.14(+0.78%)
Mar 30, 2010 17.73 18.53 17.52 17.52 8,423 -0.06(-0.35%)
Mar 29, 2010 18.18 18.18 17.22 17.58 2,856 -0.32(-1.79%)
Mar 26, 2010 17.62 17.90 17.62 17.90 2,817 +0.45(+2.58%)
Mar 25, 2010 17.37 18.91 17.37 17.45 4,332 -0.33(-1.88%)
Mar 24, 2010 17.69 17.79 17.66 17.79 1,320 +0.10(+0.58%)
Mar 23, 2010 18.18 18.23 17.56 17.69 2,067 -0.37(-2.08%)
Mar 22, 2010 18.89 18.89 18.06 18.06 2,908 -0.60(-3.21%)
Mar 19, 2010 19.42 19.42 18.66 18.66 10,463 -0.76(-3.93%)
Mar 18, 2010 18.90 19.61 18.90 19.42 2,999 -0.27(-1.35%)
Mar 17, 2010 18.00 19.69 18.00 19.69 14,585 +1.36(+7.40%)
Mar 16, 2010 17.37 18.46 17.37 18.33 6,501 +0.44(+2.44%)
Mar 15, 2010 17.79 18.03 17.33 17.90 9,830 +0.69(+3.99%)
Mar 12, 2010 17.33 17.34 17.19 17.21 5,917 -0.11(-0.66%)
Mar 11, 2010 17.25 17.32 17.16 17.32 1,614 +0.15(+0.87%)
Mar 10, 2010 17.21 17.28 17.14 17.17 2,357 -0.03(-0.16%)
Mar 09, 2010 17.23 17.26 17.11 17.20 9,598 +0.01(+0.08%)
Mar 08, 2010 17.11 17.24 17.03 17.19 13,155 +0.08(+0.48%)
Mar 05, 2010 17.25 17.25 17.02 17.11 11,659 +0.08(+0.46%)
Mar 04, 2010 16.89 17.23 16.89 17.03 13,974 +0.14(+0.82%)
Mar 03, 2010 16.67 16.94 16.67 16.89 4,230 +0.09(+0.52%)
Mar 02, 2010 16.46 16.94 16.46 16.80 12,126 +0.48(+2.91%)
Mar 01, 2010 16.29 16.33 16.24 16.33 2,851 +0.05(+0.33%)
Feb 26, 2010 16.22 16.48 16.22 16.27 7,071 +0.01(+0.08%)
Feb 25, 2010 16.27 16.41 16.26 16.26 2,651 -0.05(-0.29%)
Feb 24, 2010 16.43 16.49 16.22 16.31 7,196 -0.35(-2.08%)
Feb 23, 2010 16.22 16.77 16.22 16.65 6,039 +0.36(+2.21%)
Feb 22, 2010 16.20 16.29 16.20 16.29 1,283 +0.07(+0.42%)
Feb 19, 2010 16.13 16.22 16.12 16.22 2,436 -0.09(-0.58%)
Feb 18, 2010 16.31 16.32 16.29 16.32 2,357 -0.03(-0.19%)
Feb 17, 2010 16.67 16.67 15.88 16.35 6,611 -0.42(-2.49%)
Feb 16, 2010 16.24 16.87 16.24 16.77 5,493 +0.76(+4.75%)
Feb 12, 2010 16.26 16.01 16.01 16.01 2,504 +0.01(+0.04%)
Feb 11, 2010 16.12 16.15 15.90 16.00 7,540 -0.16(-0.99%)
Feb 10, 2010 16.14 16.16 16.14 16.16 441 +0.00(+0.02%)
Feb 09, 2010 16.09 16.16 16.09 16.16 8,028 +0.10(+0.63%)
Feb 08, 2010 16.21 16.21 16.05 16.05 1,088 -0.10(-0.63%)
Feb 05, 2010 16.41 16.43 16.15 16.16 8,106 -0.37(-2.22%)
Feb 04, 2010 16.53 16.53 16.52 16.52 736 -0.01(-0.04%)
Feb 03, 2010 16.29 16.53 16.29 16.53 441 -0.07(-0.45%)
Feb 02, 2010 16.56 16.60 16.49 16.60 4,831 +0.24(+1.47%)
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.