$66.50 -1.46 (%) Pope Resources Ltd Partnership (Delaware) - NASDAQ

May. 6, 2016 | 03:12 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POPE historical data

Date Open High Low Close Volume
5/5/201667.9667.9667.9667.96359
5/4/201667.2668.3267.0067.684,472
5/3/201668.4870.0668.0568.444,705
5/2/201669.7070.0069.7069.844,020
4/29/201668.0069.4668.0069.46649
4/28/201669.3169.6668.8068.80992
4/27/201667.2568.7067.2568.702,060
4/26/201666.5968.6866.5967.894,963
4/25/201666.3067.4766.0066.503,575
4/22/201666.5966.5965.0066.203,325
4/21/201665.5066.5065.5066.50503
4/20/201665.1166.6064.5066.607,282
4/19/201664.0066.0064.0065.116,089
4/18/201664.3065.4064.0765.3214,496
4/15/201663.4063.4062.8463.021,526
4/14/201662.8263.4861.4263.48834
4/13/201663.2063.2061.0163.002,935
4/12/201662.7563.7462.7563.253,433
4/11/201662.1464.3160.1164.3113,689
4/8/201661.2863.0061.2863.006,193
4/7/201657.9162.6057.7961.3514,266
4/6/201657.1557.1557.1557.15600
4/5/201658.6158.6657.4857.553,048
4/4/201658.2758.3158.2758.31717
4/1/201659.1560.5058.2559.9514,821
3/31/201657.7760.6857.7060.4813,579
3/30/201656.7656.7655.8555.85463
3/29/201656.2056.2656.2056.26585
3/28/201656.3756.3755.6156.252,523
3/24/201656.8057.4055.6657.401,816
3/23/201658.0058.0055.6156.931,971
3/22/201655.5156.3755.2556.102,586
3/21/201666.4566.4555.0656.063,415
3/18/201658.0058.6455.1655.263,818
3/17/201655.1959.0055.1958.003,684
3/16/201656.2457.0055.0055.006,194
3/15/201656.1357.0055.6257.001,356
3/14/201653.6058.6753.6057.156,293
3/11/201654.9854.9854.9854.98647
3/10/201654.5956.2654.5856.262,791
3/9/201655.4556.5354.5254.593,728
3/8/201654.0055.4653.7454.062,208
3/7/201654.0057.0052.0053.288,964
3/4/201652.5059.1852.4552.457,289
3/3/201655.0055.0051.9952.009,507
3/2/201652.5052.5052.1052.102,621
3/1/201653.0053.0051.5052.592,267
2/29/201653.0354.0052.8152.817,897
2/26/201654.0054.0053.3153.505,830
2/25/201653.9154.3853.5454.382,008
2/24/201654.0055.0053.5653.561,711
2/23/201653.5054.2653.5053.942,128
2/22/201656.0056.0053.2253.506,582
2/19/201656.0956.0956.0956.09680
2/18/201658.0258.1756.8456.844,075
2/17/201659.0059.4258.1058.104,472
2/16/201659.9759.9859.9759.98479
2/12/201660.3860.3859.1259.203,579
2/11/201659.1662.8859.1662.88307
2/10/201658.7358.7358.7358.73202
2/9/201658.6961.0058.6961.00709
2/8/201659.7561.0158.6958.693,190
2/5/201661.1761.8060.0061.021,638
2/4/201664.4764.4760.7362.68802
2/3/201661.0061.3061.0061.30409
2/2/201661.0061.0061.0061.007
2/1/201660.0161.0060.0161.00500
1/29/201660.5462.7560.5462.75712
1/28/201662.4562.4561.9861.981,043
1/27/201659.8562.9059.8562.901,860
1/26/201660.2560.7059.7559.821,288
1/25/201660.4060.5359.7560.531,401
1/22/201662.2462.2460.8860.88473
1/21/201661.3361.3361.3361.33302
1/20/201661.3561.3560.0061.332,003
1/19/201666.0066.2061.2162.823,091
1/15/201661.1565.5060.9665.264,269
1/14/201664.5064.5064.5064.50102
1/13/201665.6165.9264.4964.501,627
1/12/201666.1066.1064.5064.56400
1/11/201668.7568.7765.9965.99562
1/8/201666.0066.1064.5564.551,690
1/7/201665.0066.3965.0065.151,401
1/6/201663.9965.6563.9964.502,315
1/5/201664.2464.2464.2464.24124
1/4/201663.8363.8363.8363.83100
12/31/201564.0764.0764.0764.07472
12/30/201565.0065.0060.5261.903,365
12/29/201564.2964.2964.2964.29318
12/28/201565.0065.0065.0065.00304
12/24/201564.2564.2564.2564.25100
12/23/201560.6064.6060.6064.001,815
12/22/201562.9863.0060.3260.321,965
12/21/201560.0063.0059.7563.001,754
12/18/201559.2559.2559.2559.25215
12/17/201560.0060.0060.0060.00303
12/16/201559.0059.0059.0059.0031
12/15/201559.0059.0059.0059.0017
12/14/201559.5060.1259.0059.007,986
12/11/201559.3060.4159.1360.403,000
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center