$59.20 -1.82 (%) Pope Resources Ltd Partnership (Delaware) - NASDAQ

Feb. 8, 2016 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POPE historical data

Date Open High Low Close Volume
2/5/201661.1761.8060.0061.021,638
2/4/201664.4764.4760.7362.68802
2/3/201661.0061.3061.0061.30409
2/2/201661.0061.0061.0061.007
2/1/201660.0161.0060.0161.00500
1/29/201660.5462.7560.5462.75712
1/28/201662.4562.4561.9861.981,043
1/27/201659.8562.9059.8562.901,860
1/26/201660.2560.7059.7559.821,288
1/25/201660.4060.5359.7560.531,401
1/22/201662.2462.2460.8860.88473
1/21/201661.3361.3361.3361.33302
1/20/201661.3561.3560.0061.332,003
1/19/201666.0066.2061.2162.823,091
1/15/201661.1565.5060.9665.264,269
1/14/201664.5064.5064.5064.50102
1/13/201665.6165.9264.4964.501,627
1/12/201666.1066.1064.5064.56400
1/11/201668.7568.7765.9965.99562
1/8/201666.0066.1064.5564.551,690
1/7/201665.0066.3965.0065.151,401
1/6/201663.9965.6563.9964.502,315
1/5/201664.2464.2464.2464.24124
1/4/201663.8363.8363.8363.83100
12/31/201564.0764.0764.0764.07472
12/30/201565.0065.0060.5261.903,365
12/29/201564.2964.2964.2964.29318
12/28/201565.0065.0065.0065.00304
12/24/201564.2564.2564.2564.25100
12/23/201560.6064.6060.6064.001,815
12/22/201562.9863.0060.3260.321,965
12/21/201560.0063.0059.7563.001,754
12/18/201559.2559.2559.2559.25215
12/17/201560.0060.0060.0060.00303
12/16/201559.0059.0059.0059.0031
12/15/201559.0059.0059.0059.0017
12/14/201559.5060.1259.0059.007,986
12/11/201559.3060.4159.1360.403,000
12/10/201560.0060.6559.0059.506,421
12/9/201559.6959.6959.6959.69233
12/8/201559.5060.5059.4559.481,579
12/7/201561.3961.8259.0359.355,891
12/4/201560.0063.6460.0061.882,846
12/3/201564.1964.5463.9664.452,350
12/2/201564.8064.8063.9564.202,024
12/1/201565.9765.9765.9765.9792
11/30/201565.0365.9764.2565.97877
11/27/201562.4867.0062.4867.004,639
11/25/201562.0562.5060.0162.501,502
11/24/201561.8463.6861.0063.672,263
11/23/201564.5064.5059.4061.855,643
11/20/201562.6562.6562.6562.650
11/19/201559.8062.7559.8062.652,311
11/18/201558.5060.7558.5060.7511,845
11/17/201558.2558.7558.2558.333,189
11/16/201559.0059.3458.1558.456,282
11/13/201559.0059.3559.0059.001,131
11/12/201559.5059.7059.0059.502,425
11/11/201559.4360.0059.2659.83798
11/10/201561.0061.0059.5859.581,066
11/9/201559.0060.2059.0059.302,857
11/6/201560.0062.0060.0060.001,493
11/5/201561.5061.5060.0060.621,584
11/4/201561.6062.5061.5061.50909
11/3/201561.4561.5061.0061.501,601
11/2/201563.0063.0060.0060.685,143
10/30/201564.2064.5561.3562.885,592
10/29/201565.5065.5064.5564.55657
10/28/201567.5067.5064.5065.50994
10/27/201566.9766.9766.9766.9750
10/26/201566.9766.9766.9766.970
10/23/201566.9766.9766.9766.970
10/22/201563.8866.9763.8866.97823
10/21/201567.0067.0067.0067.000
10/20/201566.8067.0066.7967.001,249
10/19/201566.8566.8565.8165.81832
10/16/201567.0067.0067.0067.00502
10/15/201566.0566.0566.0566.050
10/14/201566.0466.0566.0466.05825
10/13/201567.7567.7567.7567.750
10/12/201567.5067.7567.5067.75296
10/9/201566.3367.2466.3367.211,819
10/8/201566.3268.0066.3268.00500
10/7/201567.4967.5067.4967.50727
10/6/201568.0068.7266.1268.721,276
10/5/201567.0067.0067.0067.00597
10/2/201567.5067.5067.0067.011,952
10/1/201567.5067.6767.5067.67601
9/30/201567.0067.2567.0067.211,337
9/29/201569.4369.4367.1467.141,151
9/28/201567.5067.5167.5067.50722
9/25/201567.5068.0067.5068.00890
9/24/201565.9867.0065.9867.00456
9/23/201566.7568.0065.7665.76986
9/22/201565.5067.0565.5066.75843
9/21/201567.1570.2567.1570.25468
9/18/201569.9970.2568.4770.25786
9/17/201569.0069.0068.5168.51407
9/16/201569.9970.2569.9970.25776
9/15/201570.0070.0667.1268.2014,337
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center