$70.00 0.00 (%) Pope Resources Ltd Partnership (Delaware) - NASDAQ

Jul. 2, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POPE historical data

Date Open High Low Close Volume
7/2/201569.9970.0069.9970.001,432
7/1/201569.5070.1069.5070.001,656
6/30/201570.0570.0568.4668.46463
6/29/201569.1669.3869.1669.38746
6/26/201568.0068.0068.0068.000
6/25/201568.0068.0168.0068.00522
6/24/201565.8668.2565.8668.251,624
6/23/201568.0068.0068.0068.000
6/22/201568.0068.0068.0068.00658
6/19/201568.0068.5065.8067.523,141
6/18/201568.0568.0567.8167.931,250
6/17/201568.0568.0568.0568.050
6/16/201568.0568.0568.0568.050
6/15/201568.0468.6167.7568.051,632
6/12/201569.0069.0067.5068.001,044
6/11/201568.7069.0068.7069.003,483
6/10/201568.8068.8067.6068.741,547
6/9/201568.5568.6068.5068.602,016
6/8/201568.9569.0068.4668.501,374
6/5/201568.0068.1567.0568.001,887
6/4/201568.0068.0068.0068.001,240
6/3/201567.0867.8867.0867.88200
6/2/201568.0068.5068.0068.501,347
6/1/201568.0168.0167.7567.761,016
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!