Quantcast
POPE

Pope Resources Depositary Receipts of Limited Partnership Units Historical Stock Prices

$68.32
*  
1.12
1.67%
Get POPE Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading POPE now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    POPE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 67.09 68.4901 67.09 68.32 920
11/13/2018 67.09 68.4901 67.09 68.32 920
11/12/2018 68.35 68.35 67.2 67.2 1,242
11/09/2018 68.42 68.42 68.42 68.42 00
11/08/2018 69.51 70.52 68.41 68.42 2,177
11/07/2018 71.98 71.98 70.9105 70.9105 852
11/06/2018 71.6989 71.6989 71.6989 71.6989 525
11/05/2018 70.6 72.2316 69.32 70.29 6,952
11/02/2018 71 71 70.6 70.953 1,350
11/01/2018 71.51 71.51 70.8551 70.8551 1,344
10/31/2018 73.2 73.2 72.04 72.23 645
10/30/2018 72.09 72.3425 72.09 72.34 908
10/29/2018 73.25 73.25 71.5 71.9 5,398
10/26/2018 72.4 72.47 71.5 72 7,740
10/25/2018 73.24 73.24 72 72.4528 4,408
10/24/2018 72.9499 72.9499 72.0095 72.0095 285
10/23/2018 72.2 72.9499 72.2 72.9499 918
10/22/2018 72.95 72.95 72.01 72.05 2,907
10/19/2018 72.5 72.5 72.5 72.5 1,100
10/18/2018 72.99 72.99 72.9 72.95 1,436
10/17/2018 72 72.5 71.9835 72.5 4,118
10/16/2018 72.95 72.95 72.24 72.24 2,516
10/15/2018 72.95 72.95 72.5524 72.8444 1,972
10/12/2018 72.8858 72.8858 72.2 72.5 852
10/11/2018 71.942 72.518 71.942 72.518 626
10/10/2018 72 72.7809 72 72.7809 2,808
10/09/2018 72 73 71.99 72.5 3,209
10/08/2018 71.46 72.5 71.46 72 5,391
10/05/2018 72.01 72.99 72.01 72.99 2,050
10/04/2018 73 73 72.5 72.55 2,467
10/03/2018 72 72 72 72 00
10/02/2018 71.78 72.0954 71.78 72 1,657
10/01/2018 72.1 72.1 72 72 727
09/28/2018 72.3775 72.5 72.3775 72.5 1,611
09/27/2018 71.85 72.5 70.2 72.5 3,000
09/26/2018 72.1832 72.1832 72.1 72.1 523
09/25/2018 71.5 71.5 71.5 71.5 00
09/24/2018 71.5001 71.75 71.5 71.5 1,033
09/21/2018 72.6402 72.6402 72.6402 72.6402 216
09/20/2018 72.2748 72.2748 72.2748 72.2748 00
09/19/2018 72.15 72.2748 72.15 72.2748 287
09/18/2018 72.25 72.95 72.0001 72.05 5,076
09/17/2018 72.25 73 72.25 73 4,066
09/14/2018 72.6 72.6 72.45 72.45 1,314
09/13/2018 72.5 72.561 72.5 72.561 256
09/12/2018 73.25 73.25 73.25 73.25 00
09/11/2018 73.25 73.25 73.25 73.25 333
09/10/2018 72.5547 72.5547 72.5547 72.5547 00
09/07/2018 72.9449 73.2 72.5 72.5547 3,861
09/06/2018 72 72.55 71.75 72.55 4,606
09/05/2018 71.5 73.125 71.5 73.1247 2,493
09/04/2018 73 73.5 71.4997 71.4997 3,000
08/31/2018 72.6 72.6 71.2 71.2 3,637
08/30/2018 73.3382 73.5 72.5 72.65 3,265
08/29/2018 73 73.5 71.7031 73.3544 8,320
08/28/2018 73 73 72.9999 72.9999 413
08/27/2018 72.3963 73 72.3963 73 992
08/24/2018 73 73 72.9999 72.9999 1,148
08/23/2018 72.25 73.5 72.25 73.4 4,258
08/22/2018 72.05 72.249 72.05 72.249 562
08/21/2018 72.5 72.5 72.5 72.5 611
08/20/2018 71.401 71.401 71.401 71.401 335
08/17/2018 71.5 71.5 71.45 71.5 906
08/16/2018 71.45 71.45 71.25 71.2535 373
08/15/2018 71.0001 71.0001 71.0001 71.0001 165
08/14/2018 70.642 70.642 70.642 70.642 437
08/13/2018 71.05 71.05 70.05 70.75 2,819
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio