Quantcast
POPE

Historical Stock Prices

$70.448
*  
0.2032
0.29%
Get POPE Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading POPE now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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.
05/18/2018 70.448 70.448 70.448 70.448 219
05/17/2018 71.5 71.7993 70.6512 70.6512 1,885
05/16/2018 71.75 71.75 71.75 71.75 00
05/15/2018 71.75 71.75 71.75 71.75 00
05/14/2018 71.75 71.75 71.75 71.75 345
05/11/2018 70.1 71.75 70.1 70.1 778
05/10/2018 72 72 72 72 00
05/09/2018 71.5003 72 71.5003 72 464
05/08/2018 70.95 71 70.95 71 3,893
05/07/2018 71 71 70.001 70.1 1,434
05/04/2018 69 69 68.75 68.75 1,300
05/03/2018 69.8 69.8 69.8 69.8 00
05/02/2018 69.8 69.8 69.8 69.8 00
05/01/2018 69.8 69.8 69.8 69.8 00
04/30/2018 69.8 69.8 69.8 69.8 00
04/27/2018 69.8 69.8 69.8 69.8 166
04/26/2018 68.525 68.6123 68.525 68.6123 331
04/25/2018 69.5 69.5 69.5 69.5 313
04/24/2018 69.501 69.55 69.3 69.3 1,572
04/23/2018 70 70 69.7193 69.7193 1,348
04/20/2018 71 71 70.95 70.95 943
04/19/2018 70.9999 70.9999 70.9999 70.9999 00
04/18/2018 70.75 70.9999 70.75 70.9999 841
04/17/2018 70.351 70.351 70.351 70.351 00
04/16/2018 70.65 70.7197 70 70.351 848
04/13/2018 70.115 70.75 69.5001 70.75 1,738
04/12/2018 70.25 70.25 70.25 70.25 266
04/11/2018 70.17 70.17 70.17 70.17 00
04/10/2018 70.17 70.17 70.17 70.17 200
04/09/2018 69.9999 70 69.25 69.6475 1,358
04/06/2018 70.05 70.195 69.3742 69.3742 690
04/05/2018 69.8 69.9135 69.5001 69.639 1,593
04/04/2018 69.2499 69.2499 68.94 69 4,046
04/03/2018 70 70 69.5 69.5 1,025
04/02/2018 69.55 69.7247 68.7 69.7247 2,012
03/29/2018 70.189 70.3 70 70.3 1,698
03/28/2018 70.1665 70.3753 70 70.2 1,371
03/27/2018 70 70 69.6 69.703 907
03/26/2018 71 71 70.001 70.05 1,321
03/23/2018 69.5 69.55 69.207 69.5001 1,105
03/22/2018 70.2 70.2 70 70 452
03/21/2018 70.995 71 70.575 70.575 3,823
03/20/2018 70.2 70.2 70.2 70.2 00
03/19/2018 70.2 70.2 70.2 70.2 203
03/16/2018 70.763 70.763 69.75 70 592
03/15/2018 69.2997 69.2997 69.2997 69.2997 00
03/14/2018 68.05 69.2997 68 69.2997 833
03/13/2018 68.8 70 67.861 69.5 3,111
03/12/2018 71 71 71 71 00
03/09/2018 71 71 71 71 00
03/08/2018 71 71 71 71 00
03/07/2018 69.55 71 69.55 71 842
03/06/2018 69.55 69.55 69.55 69.55 00
03/05/2018 68.1 70 68.1 69.55 762
03/02/2018 71 71 71 71 00
03/01/2018 69.95 71 69.95 71 513
02/28/2018 67.5 69.45 67.5 69.45 1,143
02/27/2018 69.45 69.499 69.35 69.35 1,089
02/26/2018 69.6 69.6 69.35 69.4499 1,165
02/23/2018 69.95 69.95 69.8 69.85 1,085
02/22/2018 68.3291 68.3291 68 68 214
02/21/2018 67.05 69.4 67.05 67.6 860
02/20/2018 68 69.924 67.35 67.35 3,114
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for POPE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio