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 (%)
May 29, 2009 15.21 15.21 14.92 14.92 3,844 -0.03(-0.20%)
May 28, 2009 16.83 16.83 14.94 14.95 28,226 -0.39(-2.54%)
May 27, 2009 16.29 16.29 15.11 15.34 3,240 -0.96(-5.91%)
May 26, 2009 15.62 17.13 15.62 16.31 9,678 +0.86(+5.58%)
May 22, 2009 14.46 15.49 14.46 15.44 3,535 +0.81(+5.52%)
May 21, 2009 13.88 14.64 13.88 14.64 4,409 +0.88(+6.42%)
May 20, 2009 13.75 13.85 13.75 13.75 7,847 -0.16(-1.17%)
May 19, 2009 13.51 14.05 13.51 13.92 12,900 +0.34(+2.50%)
May 18, 2009 13.58 13.71 13.41 13.58 14,365 +0.01(+0.10%)
May 15, 2009 13.58 13.64 13.56 13.56 12,185 +0.12(+0.91%)
May 14, 2009 13.58 13.58 13.34 13.44 1,325 -0.14(-1.00%)
May 13, 2009 13.41 13.58 13.41 13.58 7,601 +0.00(+0.00%)
May 12, 2009 13.58 13.61 13.58 13.58 11,567 +0.00(+0.00%)
May 11, 2009 13.26 13.58 13.26 13.58 10,524 +0.17(+1.27%)
May 08, 2009 13.58 13.58 12.95 13.41 8,080 -0.17(-1.25%)
May 07, 2009 13.58 13.58 13.54 13.58 7,784 +0.00(+0.00%)
May 06, 2009 13.44 13.71 13.44 13.58 30,150 +0.07(+0.50%)
May 05, 2009 13.07 13.54 13.07 13.51 33,322 +0.31(+2.37%)
May 04, 2009 12.82 13.24 12.82 13.20 14,342 +0.26(+2.05%)
May 01, 2009 12.97 13.04 12.93 12.93 24,822 -0.20(-1.55%)
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%)
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.