$62.50 -0.77 (%) Pope Resources Ltd Partnership (Delaware) - NASDAQ

Jan. 30, 2015 | 11:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POPE historical data

Date Open High Low Close Volume
1/30/201562.4962.5062.4962.501,166
1/29/201560.5963.2760.4063.274,438
1/28/201560.4060.4060.4060.40200
1/27/201561.4961.5061.4961.50520
1/26/201562.0062.0061.0061.00749
1/23/201559.0860.8759.0860.60922
1/22/201562.7362.7359.3061.002,534
1/21/201561.5061.7460.6060.602,272
1/20/201560.1561.0760.1561.07501
1/16/201562.2062.2060.0061.801,144
1/15/201559.0059.0059.0059.00242
1/14/201560.0060.0059.5560.001,326
1/13/201560.5061.0060.0060.572,923
1/12/201561.1262.1561.1262.151,316
1/9/201563.1063.1063.1063.10291
1/8/201565.2165.2160.2560.253,154
1/7/201562.8563.0562.5062.501,110
1/6/201563.2863.2863.2863.28267
1/5/201563.5563.5563.0063.001,835
1/2/201563.7063.7263.5063.721,221
12/31/201463.6363.6363.6363.63397
12/30/201464.5764.5764.5764.57200
12/29/201463.8065.2063.8065.202,471
12/26/201465.5865.5862.3562.357,331
12/24/201465.2565.6265.2565.60700
12/23/201466.9966.9965.4666.00655
12/22/201465.2066.9965.2066.99804
12/19/201465.3165.4565.3165.451,595
12/18/201467.4567.4565.3165.31208
12/17/201465.2066.0065.2066.00204
12/16/201465.3165.3165.3165.31102
12/15/201465.2567.5065.2565.99404
12/12/201466.0066.4965.2065.8511,426
12/11/201465.7166.5065.3665.362,039
12/10/201465.4867.1065.4866.48600
12/9/201466.9067.0666.5167.06490
12/8/201466.0067.1766.0066.051,236
12/5/201465.3065.9165.3065.31620
12/4/201465.2065.8965.2065.291,233
12/3/201466.8666.8666.2266.231,410
12/2/201466.1066.1066.1066.10228
12/1/201465.3165.3165.3165.31185
11/28/201467.1067.1065.2665.311,583
11/26/201465.5067.5065.2066.216,700
11/25/201465.5066.1565.2165.341,193
11/24/201465.8065.8065.5165.51403
11/21/201465.4765.8065.2065.502,791
11/20/201466.3966.5065.6165.61400
11/19/201465.3566.4565.3565.50905
11/18/201465.8265.8265.8265.82138
11/17/201465.8067.4065.8065.821,447
11/14/201466.5367.5066.3566.512,323
11/13/201466.2567.0066.0666.801,986
11/12/201466.0067.3866.0067.38301
11/11/201467.0067.0067.0067.00168
11/10/201468.0068.0068.0068.000
11/7/201468.0068.0068.0068.00170
11/6/201467.9567.9567.9567.9580
11/5/201467.9567.9567.9567.95101
11/4/201466.0268.2566.0167.92899
11/3/201467.0067.0067.0067.00227
10/31/201466.0067.0066.0066.001,414
10/30/201466.0266.0266.0266.020
10/29/201466.0266.0266.0266.02155
10/28/201465.9165.9665.3065.30500
10/27/201465.2367.0065.2067.00700
10/24/201466.0066.0066.0066.000
10/23/201465.9566.0065.8866.002,155
10/22/201465.3065.3065.3065.30250
10/21/201466.0066.0066.0066.00238
10/20/201465.3565.3565.3565.35291
10/17/201465.3066.9565.3065.35647
10/16/201465.2565.2565.2565.25690
10/15/201465.8565.8565.8565.851,248
10/14/201465.8865.8865.8865.880
10/13/201466.1066.1065.8865.88601
10/10/201466.7766.7766.7766.77300
10/9/201466.0566.0566.0566.05379
10/8/201466.0068.2066.0066.05961
10/7/201466.1266.1265.9065.95821
10/6/201466.1166.2165.8565.951,776
10/3/201466.5066.5066.1166.15963
10/2/201466.3066.5566.3066.551,069
10/1/201466.1666.1666.1666.16163
9/30/201467.0067.0067.0067.00323
9/29/201467.0067.0067.0067.001
9/26/201467.2567.3067.0067.002,805
9/25/201467.9768.2267.9768.091,301
9/24/201467.2668.1367.2668.13400
9/23/201467.4967.5467.4967.54309
9/22/201466.9568.2066.9468.203,585
9/19/201468.0068.0068.0068.00300
9/18/201467.0267.0267.0267.020
9/17/201466.7667.0266.7667.02716
9/16/201467.7567.7566.9367.552,333
9/15/201467.1067.1067.1067.105
9/12/201467.1067.1067.1067.100
9/11/201467.1067.1067.1067.1026
9/10/201467.0067.2367.0067.102,243
9/9/201466.4966.4966.4966.49176
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center