$66.80 +0.50 (%) Pope Resources Ltd Partnership (Delaware) - NASDAQ

Dec. 5, 2016 | 09:30 AM

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
12/2/201666.9566.9565.5066.30739
12/1/201666.0566.2065.5566.001,922
11/30/201667.0067.0066.5366.53390
11/29/201664.7066.8564.7066.731,105
11/28/201666.5067.0566.5067.05672
11/25/201666.8567.0566.8567.05400
11/23/201665.6466.0065.4066.00835
11/22/201667.1067.1066.0066.00916
11/21/201665.5567.0065.5567.001,122
11/18/201666.3566.3565.0066.001,397
11/17/201664.9565.9064.9565.90966
11/16/201664.5766.1064.5766.001,603
11/15/201664.2565.7064.2565.501,786
11/14/201664.9665.0064.7565.001,690
11/11/201664.5064.5064.4064.50610
11/10/201664.2564.2564.2564.250
11/9/201664.7564.7564.2564.253,116
11/8/201664.6264.6264.6264.62210
11/7/201664.6464.7564.5064.702,071
11/4/201664.5065.0064.5064.501,900
11/3/201665.1565.1564.4064.502,159
11/2/201665.9966.0065.9566.00871
11/1/201665.0065.0065.0065.00100
10/31/201664.5764.5764.5764.5722
10/28/201664.5564.5764.5064.571,306
10/27/201664.5064.8564.5064.85396
10/26/201664.4564.4564.4564.45258
10/25/201664.0564.5264.0564.48825
10/24/201664.1564.3563.9064.336,801
10/21/201664.0064.1964.0064.19200
10/20/201665.0065.0065.0065.00600
10/19/201665.0065.9064.7565.001,002
10/18/201665.5565.9065.0065.001,344
10/17/201664.6065.5264.6065.52400
10/14/201665.2065.2065.2065.200
10/13/201665.0065.2065.0065.20500
10/12/201664.6566.0064.6565.041,048
10/11/201665.3365.3365.0065.00300
10/10/201665.3566.0065.0066.00354
10/7/201666.0066.5064.9066.501,666
10/6/201664.5065.7964.5065.75476
10/5/201664.5166.2564.5166.252,921
10/4/201664.5065.5264.5065.40650
10/3/201664.5066.2564.5066.24800
9/30/201665.4966.0065.4966.00300
9/29/201666.7166.7164.5466.21843
9/28/201666.3766.7366.3766.73702
9/27/201666.9566.9566.9566.9551
9/26/201665.3367.8065.3366.95816
9/23/201665.9666.0065.5065.50500
9/22/201665.1866.0065.1866.002,601
9/21/201665.5165.9065.0065.005,032
9/20/201663.3065.7263.3065.72630
9/19/201663.9363.9463.9163.91400
9/16/201664.2865.5064.0064.001,537
9/15/201664.8064.8064.0064.00733
9/14/201665.0065.0065.0065.0024
9/13/201665.0065.0065.0065.00130
9/12/201664.0065.0064.0065.00498
9/9/201663.3063.3063.3063.300
9/8/201663.3063.3063.3063.3053
9/7/201663.5063.6563.3063.301,113
9/6/201663.8064.5063.3063.30488
9/2/201664.4864.4864.4864.48221
9/1/201664.0064.0064.0064.0022
8/31/201664.2064.3063.9964.00889
8/30/201663.8264.9863.3963.391,526
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center