Pope Resources Ltd Partnership (Delaware) $67.46

up +0.21


20/8/2014 03:53 PM  |  NASDAQ : POPE  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POPE historical data

Date Open High Low Close Volume
8/20/201467.2567.5067.2567.462,150
8/19/201467.2567.2567.0067.252,750
8/18/201467.7967.7966.5067.201,970
8/15/201467.0867.1166.5067.003,450
8/14/201468.0068.0067.2167.211,742
8/13/201467.3168.0067.3167.502,151
8/12/201468.6068.9667.5068.001,636
8/11/201469.9569.9568.6168.613,822
8/8/201469.9969.9969.4169.891,345
8/7/201468.6068.6068.6068.601,523
8/6/201469.9069.9068.0468.502,511
8/5/201470.2070.9270.2070.201,424
8/4/201470.0371.0070.0070.205,071
8/1/201470.0070.2069.5070.183,665
7/31/201469.4070.4768.9970.0017,745
7/30/201468.2468.2468.2468.240
7/29/201468.2368.2467.6168.24674
7/28/201468.2568.4067.0167.101,805
7/25/201468.2468.2468.2468.24195
7/24/201467.1867.1867.1867.18258
7/23/201468.0168.7567.3567.721,278
7/22/201467.7568.7567.7568.503,414
7/21/201468.5068.5068.0068.251,440
7/18/201468.5468.5468.2468.24929
7/17/201469.7869.7869.2869.28605
7/16/201468.9470.0068.0168.013,331
7/15/201468.5068.6867.9768.503,169
7/14/201468.9769.7168.5068.501,475
7/11/201468.5069.7268.0469.722,359
7/10/201468.0068.5168.0068.50851
7/9/201468.5068.5068.0568.50601
7/8/201467.7670.0067.5068.502,231
7/7/201468.5069.7568.5068.502,005
7/3/201468.5568.6567.5068.504,429
7/2/201469.1470.0068.4568.451,440
7/1/201467.5668.2067.5668.05951
6/30/201468.4968.5768.1568.292,498
6/27/201467.0768.0067.0568.00361
6/26/201467.0467.8367.0067.00718
6/25/201467.0468.0067.0467.951,029
6/24/201468.0068.0067.0267.602,449
6/23/201467.0068.0067.0067.963,116
6/20/201467.5068.0067.0167.603,534
6/19/201467.9667.9967.9567.951,135
6/18/201467.0067.1367.0067.001,237
6/17/201465.5066.5265.2566.522,605
6/16/201465.0566.0065.0565.852,343
6/13/201468.0369.5063.9466.0012,353
6/12/201468.5168.5268.0068.00651
6/11/201470.2370.2368.5168.512,013
6/10/201467.5168.0067.5168.00597
6/9/201468.5070.2667.2567.258,093
6/6/201468.6468.6468.4068.601,750
6/5/201468.9568.9568.5068.50429
6/4/201468.3968.3967.5167.511,300
6/3/201467.5067.5067.5067.50310
6/2/201467.2767.5067.2767.501,122
5/30/201467.6067.6067.2567.251,074
5/29/201467.5667.5667.5667.56219
5/28/201468.0068.0067.4967.49912
5/27/201467.7568.0067.2567.251,361
5/23/201467.2667.7667.2567.261,631
5/22/201468.2568.2567.2667.26322
5/21/201467.7568.5567.7568.252,748
5/20/201467.7567.7567.7567.7522
5/19/201468.3368.3366.6067.755,372
5/16/201468.5068.5068.3168.31555
5/15/201468.0168.3368.0068.031,545
5/14/201468.5068.5067.8167.812,760
5/13/201468.6869.0168.4768.4711,203
5/12/201469.5369.5369.0069.254,489
5/9/201469.4869.4869.4869.4884
5/8/201469.3869.5069.0069.483,362
5/7/201468.3568.3568.3568.35706
5/6/201468.9768.9768.9768.97226
5/5/201469.4969.4969.4969.4912
5/2/201469.4469.4969.4469.49504
5/1/201468.2568.3668.2568.36343
4/30/201468.5068.5068.2568.25919
4/29/201468.5368.5368.5068.501,521
4/28/201469.4169.4169.4169.41120
4/25/201468.3068.3068.3068.30301
4/24/201468.5468.5468.5168.51417
4/23/201468.5168.5168.5168.51194
4/22/201469.4669.4668.1769.004,286
4/21/201468.9069.7068.9069.504,917
4/17/201468.0068.5068.0068.051,254
4/16/201468.1868.1868.1868.180
4/15/201466.7768.3466.7768.182,094
4/14/201468.7669.7068.7669.70394
4/11/201467.8069.4067.7769.002,081
4/10/201468.0768.0768.0768.07100
4/9/201469.7469.7468.7669.502,005
4/8/201467.5967.5967.5967.59250
4/7/201467.6467.6467.5967.59708
4/4/201468.6468.6468.6468.648
4/3/201468.6468.6468.6468.6415
4/2/201468.4569.0068.4568.642,891
4/1/201468.9468.9468.0068.001,292
3/31/201467.0068.9467.0068.941,130
Trading Center