$65.34 -0.16 (%) Pope Resources Ltd Partnership (Delaware) - NASDAQ

Aug. 29, 2016 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POPE historical data

Date Open High Low Close Volume
8/29/201664.9165.9164.8065.342,020
8/26/201665.5065.5065.5065.500
8/25/201665.5065.5065.2265.501,293
8/24/201665.5065.5065.1565.15835
8/23/201666.6066.6064.9364.93475
8/22/201666.6066.6066.6066.60100
8/19/201665.0565.2065.0565.201,470
8/18/201665.2865.2865.2865.28102
8/17/201665.4065.9265.4065.92307
8/16/201665.5065.5065.5065.50688
8/15/201664.5166.6064.5166.053,426
8/12/201664.7366.0064.7366.002,492
8/11/201667.0067.0065.0366.751,828
8/10/201664.3664.3664.3164.31652
8/9/201665.8565.8565.8565.8585
8/8/201665.8565.8565.8565.85247
8/5/201665.8565.8565.8565.85122
8/4/201665.4865.4865.4365.43361
8/3/201665.0065.0064.5064.50446
8/2/201664.5164.5164.5164.51990
8/1/201664.0164.0164.0164.01112
7/29/201668.9568.9564.0164.01488
7/28/201666.1366.1366.1366.13199
7/27/201666.2866.2866.1366.13406
7/26/201666.0766.4566.0766.45491
7/25/201667.0367.5165.5666.405,643
7/22/201668.8268.8267.7167.71610
7/21/201666.0667.9965.5067.7110,040
7/20/201665.5065.9665.4065.602,670
7/19/201665.1166.0065.0065.203,770
7/18/201664.0064.5362.6664.005,020
7/15/201665.5065.9564.0964.467,889
7/14/201665.2765.8265.0065.001,514
7/13/201665.4566.3065.0065.002,799
7/12/201665.2065.8065.0065.001,916
7/11/201664.3666.7064.3666.004,515
7/8/201665.9666.1165.2865.701,805
7/7/201666.5966.5964.7564.75352
7/6/201665.0665.0665.0665.0663
7/5/201665.0665.0665.0665.06463
7/1/201663.3765.7863.3765.033,603
6/30/201662.1764.2062.1764.203,440
6/29/201661.3063.7961.3063.792,256
6/28/201661.4462.3861.4461.943,550
6/27/201662.0062.0062.0062.00218
6/24/201661.7161.7161.7161.71477
6/23/201662.7663.0161.7161.732,500
6/22/201665.1965.1965.1965.1950
6/21/201665.1965.1965.1965.1966
6/20/201667.7267.7265.1865.191,408
6/17/201664.0069.2663.9968.832,443
6/16/201669.2569.2562.7862.78391
6/15/201664.0065.0263.3164.171,617
6/14/201663.2364.0063.2363.911,890
6/13/201662.4763.4062.4763.40345
6/10/201662.1663.9962.1663.99656
6/9/201662.2162.2162.2162.21473
6/8/201663.1663.1663.1663.16120
6/7/201662.7263.8262.6663.164,491
6/6/201662.3064.0062.3064.002,490
6/3/201662.5063.9962.5063.723,802
6/2/201662.5562.8062.3062.481,135
6/1/201662.9162.9162.5062.50465
5/31/201662.5762.5762.5762.57376
5/27/201662.5062.5062.1862.434,389
5/26/201663.5063.5063.3263.44932
5/25/201664.0064.0063.9663.961,101
5/24/201661.6762.8461.6762.415,558
5/23/201662.8162.8162.8162.81601
5/20/201662.7662.7662.0062.01488
5/19/201662.5062.6562.5062.651,131
5/18/201662.7362.7362.7362.73174
5/17/201663.5464.4662.0062.134,930
5/16/201663.5763.8061.4363.553,600
5/13/201664.8864.8863.8063.80312
5/12/201665.0065.0063.8063.852,578
5/11/201667.0567.0563.3764.601,334
5/10/201662.0464.9062.0364.901,078
5/9/201665.8565.8562.6263.10752
5/6/201664.7566.5064.7566.50753
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center