$65.35 0.00 (%) Pope Resources Ltd Partnership (Delaware) - NASDAQ

Oct. 17, 2014 | 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
10/17/201465.3066.9565.3065.35647
10/16/201465.2565.2565.2565.25690
10/15/201465.8565.8565.8565.851,248
10/14/201465.8865.8865.8865.880
10/13/201466.1066.1065.8865.88601
10/10/201466.7766.7766.7766.77300
10/9/201466.0566.0566.0566.05379
10/8/201466.0068.2066.0066.05961
10/7/201466.1266.1265.9065.95821
10/6/201466.1166.2165.8565.951,776
10/3/201466.5066.5066.1166.15963
10/2/201466.3066.5566.3066.551,069
10/1/201466.1666.1666.1666.16163
9/30/201467.0067.0067.0067.00323
9/29/201467.0067.0067.0067.001
9/26/201467.2567.3067.0067.002,805
9/25/201467.9768.2267.9768.091,301
9/24/201467.2668.1367.2668.13400
9/23/201467.4967.5467.4967.54309
9/22/201466.9568.2066.9468.203,585
9/19/201468.0068.0068.0068.00300
9/18/201467.0267.0267.0267.020
9/17/201466.7667.0266.7667.02716
9/16/201467.7567.7566.9367.552,333
9/15/201467.1067.1067.1067.105
9/12/201467.1067.1067.1067.100
9/11/201467.1067.1067.1067.1026
9/10/201467.0067.2367.0067.102,243
9/9/201466.4966.4966.4966.49176
9/8/201465.8567.4065.8567.40368
9/5/201465.8567.4765.8566.834,744
9/4/201467.4567.5467.4567.503,328
9/3/201467.4767.5567.4767.503,210
9/2/201467.5067.8767.5067.502,248
8/29/201466.5067.4566.5067.35586
8/28/201466.7667.5066.7667.50250
8/27/201468.5468.5467.2067.301,301
8/26/201467.5067.7567.5067.502,027
8/25/201467.9567.9567.1067.501,552
8/22/201467.1067.2567.0067.104,876
8/21/201467.3367.6267.1167.11474
8/20/201467.2567.5067.2567.462,150
8/19/201467.2567.2567.0067.252,750
8/18/201467.7967.7966.5067.201,970
8/15/201467.0867.1166.5067.003,450
8/14/201468.0068.0067.2167.211,742
8/13/201467.3168.0067.3167.502,151
8/12/201468.6068.9667.5068.001,636
8/11/201469.9569.9568.6168.613,822
8/8/201469.9969.9969.4169.891,345
8/7/201468.6068.6068.6068.601,523
8/6/201469.9069.9068.0468.502,511
8/5/201470.2070.9270.2070.201,424
8/4/201470.0371.0070.0070.205,071
8/1/201470.0070.2069.5070.183,665
7/31/201469.4070.4768.9970.0017,745
7/30/201468.2468.2468.2468.240
7/29/201468.2368.2467.6168.24674
7/28/201468.2568.4067.0167.101,805
7/25/201468.2468.2468.2468.24195
7/24/201467.1867.1867.1867.18258
7/23/201468.0168.7567.3567.721,278
7/22/201467.7568.7567.7568.503,414
7/21/201468.5068.5068.0068.251,440
7/18/201468.5468.5468.2468.24929
7/17/201469.7869.7869.2869.28605
7/16/201468.9470.0068.0168.013,331
7/15/201468.5068.6867.9768.503,169
7/14/201468.9769.7168.5068.501,475
7/11/201468.5069.7268.0469.722,359
7/10/201468.0068.5168.0068.50851
7/9/201468.5068.5068.0568.50601
7/8/201467.7670.0067.5068.502,231
7/7/201468.5069.7568.5068.502,005
7/3/201468.5568.6567.5068.504,429
7/2/201469.1470.0068.4568.451,440
7/1/201467.5668.2067.5668.05951
6/30/201468.4968.5768.1568.292,498
6/27/201467.0768.0067.0568.00361
6/26/201467.0467.8367.0067.00718
6/25/201467.0468.0067.0467.951,029
6/24/201468.0068.0067.0267.602,449
6/23/201467.0068.0067.0067.963,116
6/20/201467.5068.0067.0167.603,534
6/19/201467.9667.9967.9567.951,135
6/18/201467.0067.1367.0067.001,237
6/17/201465.5066.5265.2566.522,605
6/16/201465.0566.0065.0565.852,343
6/13/201468.0369.5063.9466.0012,353
6/12/201468.5168.5268.0068.00651
6/11/201470.2370.2368.5168.512,013
6/10/201467.5168.0067.5168.00597
6/9/201468.5070.2667.2567.258,093
6/6/201468.6468.6468.4068.601,750
6/5/201468.9568.9568.5068.50429
6/4/201468.3968.3967.5167.511,300
6/3/201467.5067.5067.5067.50310
6/2/201467.2767.5067.2767.501,122
5/30/201467.6067.6067.2567.251,074
5/29/201467.5667.5667.5667.56219
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center