POPE RESOURCES $62.00


21/5/2013 02:21 PM  |  NASDAQ : POPE  |  Industries : Agriculture, Forestry, Fishing and Hunting / Timber Tract Operations
Type:

POPE historical data

Date Open High Low Close Volume
5/20/2013 61.95 62.00 61.95 62.00 15
5/17/2013 62.00 62.00 61.95 61.95 11
5/16/2013 62.00 62.00 61.44 61.95 29
5/15/2013 61.44 61.44 61.25 61.26 9
5/14/2013 61.44 61.44 61.44 61.44 2
5/13/2013 61.44 61.44 61.44 61.44 1
5/10/2013 61.43 61.43 60.60 61.40 34
5/9/2013 60.95 60.95 60.61 60.61 6
5/8/2013 61.00 61.05 61.00 61.00 5
5/7/2013 61.83 61.83 60.60 61.23 48
5/6/2013 61.48 61.48 61.05 61.18 28
5/3/2013 61.71 61.71 61.71 61.71 0
5/2/2013 61.63 61.71 61.60 61.71 15
5/1/2013 61.68 61.80 61.68 61.80 3
4/30/2013 61.28 61.60 61.25 61.60 22
4/29/2013 61.88 61.88 61.80 61.80 3
4/26/2013 61.89 62.00 61.80 61.94 60
4/25/2013 61.90 62.00 61.74 61.96 23
4/24/2013 60.72 61.93 60.72 61.81 15
4/23/2013 61.78 61.78 60.97 61.56 50
4/22/2013 62.00 62.00 61.09 61.10 26
4/19/2013 61.03 61.95 61.03 61.95 11
4/18/2013 61.43 61.85 61.43 61.85 5
4/17/2013 61.90 61.90 61.80 61.85 15
4/16/2013 60.01 61.99 60.01 61.55 25
4/15/2013 61.50 61.50 61.50 61.50 1
4/12/2013 61.33 61.50 61.33 61.50 13
4/11/2013 61.65 61.80 61.56 61.75 35
4/10/2013 60.51 61.65 60.51 61.64 55
4/9/2013 60.88 60.90 59.97 60.70 18
4/8/2013 61.69 61.69 61.15 61.15 3
4/5/2013 60.57 61.59 60.57 61.15 6
4/4/2013 60.50 61.00 60.25 61.00 20
4/3/2013 61.38 61.50 60.50 61.00 68
4/2/2013 61.53 61.53 61.53 61.53 0
4/1/2013 61.68 61.68 61.50 61.53 8
3/28/2013 61.24 61.54 61.24 61.50 10
3/27/2013 61.47 61.75 61.47 61.75 20
3/26/2013 61.15 61.15 61.15 61.15 1
3/25/2013 60.94 61.00 60.62 61.00 6
3/22/2013 60.60 60.60 60.60 60.60 3
3/21/2013 60.69 61.60 60.06 60.06 18
3/20/2013 60.97 60.99 59.20 60.73 40
3/19/2013 61.76 61.76 60.40 60.55 33
3/18/2013 62.09 62.09 62.09 62.09 0
3/15/2013 61.68 62.09 61.67 62.09 4
3/14/2013 61.70 61.85 61.65 61.85 12
3/13/2013 61.31 61.69 58.55 61.50 29
3/12/2013 61.61 61.95 61.56 61.68 9
3/11/2013 61.24 61.55 61.24 61.50 23
3/8/2013 61.50 61.95 61.50 61.88 9
3/7/2013 61.72 61.72 61.50 61.71 3
3/6/2013 61.54 61.54 61.48 61.53 26
3/5/2013 61.55 62.00 60.48 60.48 23
3/4/2013 61.75 62.00 61.75 61.75 9
3/1/2013 60.07 61.75 60.07 61.75 46
2/28/2013 61.36 62.00 60.26 61.74 38
2/27/2013 61.45 62.67 61.45 61.80 23
2/26/2013 62.49 62.49 62.10 62.10 18
2/25/2013 62.47 62.49 62.10 62.49 19
2/22/2013 62.39 62.89 62.39 62.53 6
2/21/2013 62.99 62.99 62.99 62.99 1
2/20/2013 62.11 63.84 60.10 63.05 96
2/19/2013 63.25 63.25 61.68 61.68 21
2/15/2013 62.51 63.25 62.45 63.21 20
2/14/2013 62.49 63.28 62.40 62.46 38
2/13/2013 62.01 62.85 61.01 61.56 54
2/12/2013 62.00 62.85 62.00 62.85 9
2/11/2013 62.00 62.44 62.00 62.00 6
2/8/2013 62.00 62.00 62.00 62.00 0
2/7/2013 59.51 64.83 59.33 62.00 17
2/6/2013 58.60 66.49 58.60 62.00 63
2/5/2013 60.50 62.51 60.50 62.49 51
2/4/2013 60.44 60.55 60.40 60.55 14
2/1/2013 60.50 60.50 60.50 60.50 4
1/31/2013 60.42 60.50 59.21 60.40 35
1/30/2013 60.07 60.50 60.07 60.50 20
1/29/2013 60.50 60.50 58.90 60.50 45
1/28/2013 60.50 60.50 60.50 60.50 15
1/25/2013 60.39 60.50 60.39 60.44 6
1/24/2013 60.30 60.30 58.47 59.80 16
1/23/2013 60.49 60.49 58.95 59.82 26
1/22/2013 59.64 60.45 59.64 60.05 15
1/18/2013 59.65 60.50 59.62 59.93 12
1/17/2013 59.98 59.98 59.55 59.55 4
1/16/2013 59.53 59.53 59.53 59.53 2
1/15/2013 60.09 60.09 59.50 59.50 31
1/14/2013 60.38 60.53 59.86 60.35 37
1/11/2013 59.65 61.15 59.65 60.00 72
1/10/2013 59.78 60.00 59.00 59.22 27
1/9/2013 59.76 60.10 59.09 59.09 106
1/8/2013 59.97 59.98 57.81 59.40 32
1/7/2013 58.02 59.30 58.02 59.30 53
1/4/2013 57.61 59.57 57.61 57.71 47
1/3/2013 57.24 59.14 57.24 58.15 16
1/2/2013 56.15 57.50 56.15 57.45 24
12/31/2012 55.33 56.49 55.30 55.68 19
12/28/2012 54.72 55.74 54.72 55.34 25
12/27/2012 55.00 55.75 55.00 55.29 19
12/26/2012 52.76 55.50 52.76 55.50 10
Marketplace
Trading Center