Pope Resources Ltd Partnership (Delaware) $68.18

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : POPE  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POPE historical data

Date Open High Low Close Volume
4/15/201466.7768.3466.7768.182,094
4/14/201468.7669.7068.7669.70394
4/11/201467.8069.4067.7769.002,081
4/10/201468.0768.0768.0768.07100
4/9/201469.7469.7468.7669.502,005
4/8/201467.5967.5967.5967.59250
4/7/201467.6467.6467.5967.59708
4/4/201468.6468.6468.6468.640
4/3/201468.6468.6468.6468.6415
4/2/201468.4569.0068.4568.642,891
4/1/201468.9468.9468.0068.001,292
3/31/201467.0068.9467.0068.941,130
3/28/201467.5467.5467.5467.54252
3/27/201467.4968.4466.5067.051,417
3/26/201467.2267.2267.2267.22284
3/25/201468.5369.9568.5369.77701
3/24/201470.5070.5068.0068.001,215
3/21/201469.4970.4867.6070.144,537
3/20/201468.7068.7068.7068.700
3/19/201468.7068.7068.7068.7027
3/18/201467.5569.0066.0568.707,015
3/17/201468.7468.7468.7468.74206
3/14/201467.5567.8867.5567.88278
3/13/201468.4568.4568.4568.450
3/12/201469.0069.0069.0069.000
3/11/201469.4569.4569.0069.00275
3/10/201469.4569.4569.4569.45210
3/7/201470.0070.0067.6668.442,010
3/6/201469.0069.0068.9068.951,210
3/5/201468.0069.0068.0069.001,335
3/4/201469.0069.0068.8668.86411
3/3/201465.5668.9465.5668.122,752
2/28/201469.0069.0068.0068.861,898
2/27/201467.9468.5067.9468.501,764
2/26/201467.4067.9067.4067.901,069
2/25/201467.8067.8067.8067.80332
2/24/201467.9068.0067.0167.462,875
2/21/201467.5068.0067.5068.00820
2/20/201465.7968.0065.7967.995,254
2/19/201466.5466.5766.5166.57829
2/18/201467.0067.3766.4966.49961
2/14/201466.9767.4766.9767.462,102
2/13/201466.1167.4966.1167.325,669
2/12/201465.5167.0365.5166.832,072
2/11/201465.4966.0365.1865.186,741
2/10/201465.7766.7265.4265.427,185
2/7/201467.7167.7165.2565.508,393
2/6/201467.0067.7166.9467.711,820
2/5/201467.8568.0065.2166.112,518
2/4/201467.8667.8667.8667.86280
2/3/201467.2167.2167.0667.06495
1/31/201467.4870.0067.4869.00769
1/30/201467.4767.5067.4767.50515
1/29/201466.6067.5066.6067.245,379
1/28/201467.6067.8067.2167.21722
1/27/201467.4767.4767.4767.47215
1/24/201466.6067.2566.6067.253,297
1/23/201467.0067.0966.8267.011,328
1/22/201467.6267.6266.5466.54347
1/21/201466.5466.5466.5466.542
1/17/201466.2567.4266.2566.544,948
1/16/201466.1166.5066.1166.50576
1/15/201466.8867.0165.6566.153,789
1/14/201466.1166.8465.3666.84500
1/13/201466.5066.5066.5066.50199
1/10/201466.0366.0366.0366.03226
1/9/201466.4066.4966.2966.291,543
1/8/201465.5066.0065.5066.002,708
1/7/201465.1765.5765.1565.503,039
1/6/201466.3066.3064.2065.2011,923
1/3/201466.3166.3166.2166.30992
1/2/201466.4866.4864.1766.212,836
12/31/201366.0067.0063.2467.001,216
12/30/201365.5066.0065.0066.005,092
12/27/201365.4465.7165.4465.711,260
12/26/201366.9567.0064.6967.002,823
12/24/201366.0267.7065.3067.70900
12/23/201365.6066.9965.6066.0911,543
12/20/201365.5065.5065.5065.500
12/19/201367.3967.6265.0765.503,930
12/18/201365.3066.9665.3066.25487
12/17/201364.5567.0064.3565.063,751
12/16/201367.0067.0065.5166.106,577
12/13/201367.0067.0067.0067.00326
12/12/201367.4867.4867.0367.03229
12/11/201367.7867.7866.7066.766,516
12/10/201367.7867.7866.8067.302,530
12/9/201367.4367.6066.7866.783,655
12/6/201367.4967.6266.9967.101,572
12/5/201367.7067.7066.8667.65648
12/4/201366.3667.9166.3667.471,011
12/3/201366.5066.5066.5066.50100
12/2/201367.9567.9567.9567.95224
11/29/201366.5066.9066.5066.741,793
11/27/201366.9567.0066.4166.451,817
11/26/201367.5068.0967.0968.091,400
11/25/201367.1168.0967.0267.501,750
11/22/201367.0568.1067.0568.10962
11/21/201368.1068.1067.0167.01200
11/20/201367.5567.5567.5567.55200
Trading Center