$62.34 -0.16 (%) Pope Resources Ltd Partnership (Delaware) - NASDAQ

Mar. 27, 2015 | 03:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POPE historical data

Date Open High Low Close Volume
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
2/9/201563.0063.0063.0063.00273
2/6/201561.5061.8561.5061.751,407
2/5/201562.9463.0061.0061.051,298
2/4/201560.7060.7060.7060.70120
2/3/201562.9562.9562.9562.9546
2/2/201562.9562.9562.9562.95100
1/30/201562.4962.5062.4962.501,166
1/29/201560.5963.2760.4063.274,438
1/28/201560.4060.4060.4060.40200
1/27/201561.4961.5061.4961.50520
1/26/201562.0062.0061.0061.00749
1/23/201559.0860.8759.0860.60922
1/22/201562.7362.7359.3061.002,534
1/21/201561.5061.7460.6060.602,272
1/20/201560.1561.0760.1561.07501
1/16/201562.2062.2060.0061.801,144
1/15/201559.0059.0059.0059.00242
1/14/201560.0060.0059.5560.001,326
1/13/201560.5061.0060.0060.572,923
1/12/201561.1262.1561.1262.151,316
1/9/201563.1063.1063.1063.10291
1/8/201565.2165.2160.2560.253,154
1/7/201562.8563.0562.5062.501,110
1/6/201563.2863.2863.2863.28267
1/5/201563.5563.5563.0063.001,835
1/2/201563.7063.7263.5063.721,221
12/31/201463.6363.6363.6363.63397
12/30/201464.5764.5764.5764.57200
12/29/201463.8065.2063.8065.202,471
12/26/201465.5865.5862.3562.357,331
12/24/201465.2565.6265.2565.60700
12/23/201466.9966.9965.4666.00655
12/22/201465.2066.9965.2066.99804
12/19/201465.3165.4565.3165.451,595
12/18/201467.4567.4565.3165.31208
12/17/201465.2066.0065.2066.00204
12/16/201465.3165.3165.3165.31102
12/15/201465.2567.5065.2565.99404
12/12/201466.0066.4965.2065.8511,426
12/11/201465.7166.5065.3665.362,039
12/10/201465.4867.1065.4866.48600
12/9/201466.9067.0666.5167.06490
12/8/201466.0067.1766.0066.051,236
12/5/201465.3065.9165.3065.31620
12/4/201465.2065.8965.2065.291,233
12/3/201466.8666.8666.2266.231,410
12/2/201466.1066.1066.1066.10228
12/1/201465.3165.3165.3165.31185
11/28/201467.1067.1065.2665.311,583
11/26/201465.5067.5065.2066.216,700
11/25/201465.5066.1565.2165.341,193
11/24/201465.8065.8065.5165.51403
11/21/201465.4765.8065.2065.502,791
11/20/201466.3966.5065.6165.61400
11/19/201465.3566.4565.3565.50905
11/18/201465.8265.8265.8265.82138
11/17/201465.8067.4065.8065.821,447
11/14/201466.5367.5066.3566.512,323
11/13/201466.2567.0066.0666.801,986
11/12/201466.0067.3866.0067.38301
11/11/201467.0067.0067.0067.00168
11/10/201468.0068.0068.0068.000
11/7/201468.0068.0068.0068.00170
11/6/201467.9567.9567.9567.9580
11/5/201467.9567.9567.9567.95101
11/4/201466.0268.2566.0167.92899
11/3/201467.0067.0067.0067.00227
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center