$65.00 0.00 (%) Pope Resources Ltd Partnership (Delaware) - NASDAQ

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POPE historical data

Date Open High Low Close Volume
8/31/201565.4365.4365.0065.00776
8/28/201564.5965.5064.5965.50323
8/27/201564.0064.0064.0064.00251
8/26/201563.0063.9562.8063.512,077
8/25/201563.1063.1063.1063.10198
8/24/201565.5065.6362.7565.401,270
8/21/201565.5065.6363.9564.001,813
8/20/201566.2566.2565.5065.50561
8/19/201566.2566.2566.2566.250
8/18/201566.2566.2566.2566.250
8/17/201566.2566.2566.2566.250
8/14/201566.2866.2866.2566.25676
8/13/201566.0066.0066.0066.00100
8/12/201565.0066.0765.0066.071,016
8/11/201564.9764.9764.9764.97300
8/10/201564.5364.5364.5364.530
8/7/201564.5364.5364.5364.530
8/6/201565.1565.9561.0864.53815
8/5/201565.9565.9565.9565.95121
8/4/201564.5565.0064.5565.002,199
8/3/201565.0066.0059.9565.455,552
7/31/201565.3965.3965.0065.38518
7/30/201565.4565.5065.4565.50230
7/29/201565.5065.5065.5065.50532
7/28/201566.0066.0065.5065.561,036
7/27/201566.4566.4565.5065.902,631
7/24/201566.5066.5066.5066.50449
7/23/201568.0068.0068.0068.000
7/22/201568.0068.0068.0068.000
7/21/201569.0069.0068.0068.00530
7/20/201568.1768.1768.1768.17327
7/17/201568.5169.6268.5069.62400
7/16/201568.0368.5568.0368.50550
7/15/201568.2868.2866.5568.03507
7/14/201570.0070.0070.0070.00610
7/13/201569.0069.0069.0069.00300
7/10/201569.4869.4868.5068.53526
7/9/201568.5068.5068.5068.50200
7/8/201569.6870.0068.5068.50789
7/7/201570.2570.2570.2570.251,018
7/6/201569.7070.3369.7070.024,222
7/2/201569.9970.0069.9970.001,432
7/1/201569.5070.1069.5070.001,656
6/30/201570.0570.0568.4668.46463
6/29/201569.1669.3869.1669.38746
6/26/201568.0068.0068.0068.000
6/25/201568.0068.0168.0068.00522
6/24/201565.8668.2565.8668.251,624
6/23/201568.0068.0068.0068.000
6/22/201568.0068.0068.0068.00658
6/19/201568.0068.5065.8067.523,141
6/18/201568.0568.0567.8167.931,250
6/17/201568.0568.0568.0568.050
6/16/201568.0568.0568.0568.050
6/15/201568.0468.6167.7568.051,632
6/12/201569.0069.0067.5068.001,044
6/11/201568.7069.0068.7069.003,483
6/10/201568.8068.8067.6068.741,547
6/9/201568.5568.6068.5068.602,016
6/8/201568.9569.0068.4668.501,374
6/5/201568.0068.1567.0568.001,887
6/4/201568.0068.0068.0068.001,240
6/3/201567.0867.8867.0867.88200
6/2/201568.0068.5068.0068.501,347
6/1/201568.0168.0167.7567.761,016
5/29/201566.9668.5066.6567.551,055
5/28/201566.1167.3166.0066.00439
5/27/201567.5067.5065.6766.051,502
5/26/201567.3567.3567.3567.351,281
5/22/201564.9665.0064.9665.001,082
5/21/201564.5164.5164.5164.510
5/20/201568.0068.0064.5164.51202
5/19/201566.0066.0063.9463.941,204
5/18/201565.2565.9565.2565.504,451
5/15/201565.0065.0065.0065.001,556
5/14/201565.0065.0065.0065.00244
5/13/201565.0565.0565.0565.050
5/12/201565.0565.0565.0565.05310
5/11/201565.9565.9563.7064.002,221
5/8/201564.7564.7564.6064.601,682
5/7/201564.5064.5064.5064.500
5/6/201564.5064.5064.5064.50201
5/5/201563.7263.7263.7263.721
5/4/201563.7263.7263.7263.720
5/1/201563.7263.7263.7263.72191
4/30/201566.5866.5864.0064.00791
4/29/201564.2564.9863.7264.001,371
4/28/201563.5563.5563.5563.55185
4/27/201568.2568.2563.0064.922,583
4/24/201566.8066.8066.8066.80204
4/23/201565.2865.5065.2565.501,266
4/22/201565.0068.0665.0065.001,911
4/21/201563.8565.0063.8565.002,896
4/20/201563.8863.8863.5063.50202
4/17/201562.7562.7562.7562.750
4/16/201562.7562.7562.7562.750
4/15/201562.7562.7562.7562.75583
4/14/201563.8063.8063.2063.22602
4/13/201563.3363.3362.5063.25799
4/10/201563.5063.5063.3363.33496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!