$67.55 +1.55 (%) Pope Resources Ltd Partnership (Delaware) - NASDAQ

May. 29, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POPE historical data

Date Open High Low Close Volume
5/29/201566.9668.5066.6567.551,055
5/28/201566.1167.3166.0066.00439
5/27/201567.5067.5065.6766.051,502
5/26/201567.3567.3567.3567.351,281
5/22/201564.9665.0064.9665.001,082
5/21/201564.5164.5164.5164.510
5/20/201568.0068.0064.5164.51202
5/19/201566.0066.0063.9463.941,204
5/18/201565.2565.9565.2565.504,451
5/15/201565.0065.0065.0065.001,556
5/14/201565.0065.0065.0065.00244
5/13/201565.0565.0565.0565.050
5/12/201565.0565.0565.0565.05310
5/11/201565.9565.9563.7064.002,221
5/8/201564.7564.7564.6064.601,682
5/7/201564.5064.5064.5064.500
5/6/201564.5064.5064.5064.50201
5/5/201563.7263.7263.7263.721
5/4/201563.7263.7263.7263.720
5/1/201563.7263.7263.7263.72191
4/30/201566.5866.5864.0064.00791
4/29/201564.2564.9863.7264.001,371
4/28/201563.5563.5563.5563.55185
4/27/201568.2568.2563.0064.922,583
4/24/201566.8066.8066.8066.80204
4/23/201565.2865.5065.2565.501,266
4/22/201565.0068.0665.0065.001,911
4/21/201563.8565.0063.8565.002,896
4/20/201563.8863.8863.5063.50202
4/17/201562.7562.7562.7562.750
4/16/201562.7562.7562.7562.750
4/15/201562.7562.7562.7562.75583
4/14/201563.8063.8063.2063.22602
4/13/201563.3363.3362.5063.25799
4/10/201563.5063.5063.3363.33496
4/9/201563.0063.4963.0063.491,950
4/8/201563.5063.5062.7562.751,200
4/7/201563.2063.2462.9963.233,204
4/6/201563.0063.0063.0063.00570
4/2/201562.5062.5062.5062.50100
4/1/201563.4663.4663.4663.46138
3/31/201563.4663.4663.4663.46156
3/30/201562.3462.3462.3462.340
3/27/201562.2662.3462.2362.343,125
3/26/201562.5062.5062.5062.50112
3/25/201563.2563.2562.4862.48200
3/24/201562.0062.0061.9561.951,133
3/23/201562.1063.7661.8862.023,238
3/20/201563.8963.8962.3062.301,852
3/19/201562.7563.0862.7563.00723
3/18/201563.6563.6563.2263.22300
3/17/201563.5063.5162.6563.202,745
3/16/201563.5063.7763.5063.772,700
3/13/201563.6063.8963.6063.871,125
3/12/201562.6862.9762.5062.601,843
3/11/201562.5963.3862.5562.631,193
3/10/201562.5062.6062.5062.552,151
3/9/201562.5063.0062.5062.501,001
3/6/201562.7062.7062.7062.700
3/5/201562.7062.7062.6062.702,249
3/4/201562.8062.8062.8062.80251
3/3/201563.0563.6063.0563.601,390
3/2/201563.6063.6063.0163.101,311
2/27/201562.8562.8562.8562.85121
2/26/201562.3062.3062.3062.30186
2/25/201563.5063.5762.3062.301,727
2/24/201563.6263.6263.6263.620
2/23/201563.6663.6663.3963.62404
2/20/201562.9762.9762.9762.97250
2/19/201563.8963.8963.8963.89120
2/18/201563.0563.0563.0463.051,011
2/17/201562.3063.8962.3062.501,264
2/13/201563.0063.0062.9663.002,215
2/12/201561.5063.0061.5062.251,414
2/11/201562.9763.0061.5061.95552
2/10/201562.9663.0062.9663.00483
2/9/201563.0063.0063.0063.00273
2/6/201561.5061.8561.5061.751,407
2/5/201562.9463.0061.0061.051,298
2/4/201560.7060.7060.7060.70120
2/3/201562.9562.9562.9562.9546
2/2/201562.9562.9562.9562.95100
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center