Dark

POPE
Pope Resources
stock NASDAQ

Inactive

May 7, 2020

98.00USD+0.368%(+0.36)18,032

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-07	99.4400	103.6200	98.0000	98.0000	+0.368%	18,032	0.000%
2020-05-06	95.5000	99.0000	95.5000	97.6411	+3.874%	15,308	+0.368%
2020-05-05	95.0000	95.1300	94.0000	94.0000	0.000%	4,897	+4.255%
2020-05-04	93.3000	100.8800	91.1200	94.0000	-6.977%	61,893	+4.255%
2020-05-01	100.0000	102.0000	100.0000	101.0500	+4.068%	33,138	-3.018%
2020-04-30	109.0000	109.0000	97.1000	97.1000	-11.138%	136,305	+0.927%
2020-04-29	108.0100	110.5700	108.0100	109.2700	+1.064%	38,640	-10.314%
2020-04-28	107.0000	109.0000	107.0000	108.1200	+2.096%	3,530	-9.360%
2020-04-27	103.0000	106.6895	103.0000	105.9000	+3.036%	2,383	-7.460%
2020-04-24	102.8900	103.1100	102.7300	102.7800	-0.696%	7,633	-4.651%
2020-04-23	103.1400	103.5000	103.1400	103.5000	+0.593%	1,181	-5.314%
2020-04-22	103.5000	103.5000	102.7000	102.8900	+1.240%	6,042	-4.753%
2020-04-21	102.1500	102.1500	101.2100	101.6300	-0.752%	1,789	-3.572%
2020-04-20	103.0000	103.0000	102.4000	102.4000	-1.254%	598	-4.297%
2020-04-17	105.1200	106.0000	103.1500	103.7000	-0.183%	5,744	-5.497%
2020-04-16	102.4000	103.8900	101.9500	103.8900	+0.435%	6,271	-5.669%
2020-04-15	105.8000	105.8000	101.8120	103.4400	-1.147%	4,556	-5.259%
2020-04-14	104.6600	106.3400	103.8000	104.6400	+0.239%	18,917	-6.346%
2020-04-13	106.7500	109.0000	102.8800	104.3900	-2.229%	40,877	-6.121%
2020-04-09	108.0000	112.0100	106.6900	106.7700	+2.901%	19,374	-8.214%
2020-04-08	101.5000	107.5600	101.5000	103.7600	+2.227%	40,706	-5.551%
2020-04-07	100.9800	101.9900	99.0000	101.5000	+4.370%	26,108	-3.448%
2020-04-06	89.6500	97.4200	89.6500	97.2500	+9.196%	15,616	+0.771%
2020-04-03	88.2750	89.2000	86.5000	89.0600	+2.960%	4,086	+10.038%
2020-04-02	81.7500	86.7900	81.7500	86.5000	+2.719%	17,015	+13.295%
2020-04-01	81.0000	84.2100	81.0000	84.2100	+0.250%	3,737	+16.376%
2020-03-31	84.0000	84.0000	84.0000	84.0000	+3.704%	1,326	+16.667%
2020-03-30	80.0000	81.6426	79.6500	81.0000	+1.250%	9,623	+20.988%
2020-03-27	76.0799	82.0000	76.0799	80.0000	0.000%	19,386	+22.500%
2020-03-26	77.9000	80.0100	77.9000	80.0000	+1.779%	18,200	+22.500%
2020-03-25	75.6600	80.0000	75.6600	78.6015	-0.404%	7,658	+24.680%
2020-03-24	78.0000	78.9200	78.0000	78.9200	+8.110%	6,506	+24.176%
2020-03-23	78.0000	78.0000	71.9700	72.9995	-6.411%	2,493	+34.247%
2020-03-20	80.0500	81.0100	76.5000	78.0000	-2.439%	7,650	+25.641%
2020-03-19	77.0000	79.9500	77.0000	79.9500	+2.500%	5,265	+22.577%
2020-03-18	76.0500	78.0000	75.0000	78.0000	-11.233%	3,098	+25.641%
2020-03-17	84.0300	87.8700	80.0000	87.8700	+2.198%	6,242	+11.528%
2020-03-16	91.1300	91.3200	83.0100	85.9800	-10.675%	5,061	+13.980%
2020-03-13	87.5900	96.7200	87.5900	96.2550	+10.638%	7,554	+1.813%
2020-03-12	71.3000	91.2350	71.3000	87.0000	-11.043%	9,530	+12.644%
2020-03-11	99.6748	99.7400	97.8000	97.8000	-6.201%	2,409	+0.204%
2020-03-10	103.4700	104.3609	101.0000	104.2650	+2.636%	1,315	-6.009%
2020-03-09	99.0800	101.5870	99.0800	101.5870	-3.250%	777	-3.531%
2020-03-06	106.0500	106.0500	105.0000	105.0000	-3.029%	4,585	-6.667%
2020-03-05	108.2000	108.2800	108.0000	108.2800	-2.626%	1,786	-9.494%
2020-03-04	109.5100	111.9000	109.5100	111.2000	+1.252%	4,189	-11.871%
2020-03-03	108.8950	112.3200	108.8950	109.8250	-1.112%	3,583	-10.767%
2020-03-02	109.5100	111.2550	109.5100	111.0600	+1.415%	1,065	-11.759%
2020-02-28	101.4200	109.5100	101.4200	109.5100	-1.289%	18,938	-10.510%
2020-02-27	106.1300	111.5634	106.1300	110.9400	-0.814%	1,985	-11.664%
2020-02-26	111.7800	112.5900	111.7800	111.8500	-0.321%	1,225	-12.383%
2020-02-25	115.5000	115.5500	112.0350	112.2100	-3.359%	3,783	-12.664%
2020-02-24	114.4600	116.8700	114.4600	116.1100	-1.992%	3,872	-15.597%
2020-02-21	118.2900	118.4700	118.1300	118.4700	-0.268%	1,591	-17.279%
2020-02-20	118.7879	118.7879	118.7879	118.7879	+0.473%	331	-17.500%
2020-02-19	118.2285	118.2285	118.2285	118.2285	+0.407%	358	-17.110%
2020-02-18	117.7500	118.0500	117.7473	117.7493	-0.297%	3,624	-16.772%
2020-02-13	117.0400	118.1000	117.0400	118.1000	+1.411%	835	-17.019%
2020-02-12	117.5000	117.5000	116.4565	116.4565	+0.804%	3,565	-15.848%
2020-02-10	115.7200	115.7200	114.8020	115.5280	-0.166%	1,790	-15.172%
2020-02-07	116.4850	116.6000	114.7273	115.7200	-2.976%	5,266	-15.313%
2020-02-06	120.3200	120.4612	118.9500	119.2696	-1.698%	2,010	-17.833%
2020-02-05	120.4900	121.3300	120.4900	121.3300	+1.953%	987	-19.229%
2020-02-04	120.0000	120.1000	119.0056	119.0056	-0.936%	5,940	-17.651%
2020-02-03	110.8800	121.1900	110.8800	120.1300	+0.108%	6,315	-18.422%
2020-01-31	122.9400	123.0000	119.9200	120.0000	-2.439%	1,667	-18.333%
2020-01-30	122.9600	123.0000	122.6290	123.0000	-0.990%	1,617	-20.325%
2020-01-29	124.2264	125.0000	124.0200	124.2300	+0.258%	7,018	-21.114%
2020-01-28	123.0200	124.1000	122.8700	123.9100	+0.658%	17,125	-20.910%
2020-01-27	123.5020	124.1600	122.8800	123.1000	+0.342%	9,177	-20.390%
2020-01-24	124.9188	125.0000	122.5000	122.6800	-2.247%	22,015	-20.117%
2020-01-23	125.5600	125.7700	124.4500	125.5000	-0.103%	16,333	-21.912%
2020-01-22	125.5600	126.3300	124.9540	125.6300	-0.601%	21,967	-21.993%
2020-01-21	125.2500	126.3900	124.7750	126.3900	+0.902%	35,191	-22.462%
2020-01-17	124.7700	126.3500	124.7700	125.2600	-0.941%	62,866	-21.763%
2020-01-16	126.0000	127.3300	125.5702	126.4500	-0.008%	58,137	-22.499%
2020-01-15	120.1500	138.9900	120.1500	126.4600	+35.324%	201,330	-22.505%
2020-01-14	93.7000	94.1000	91.2500	93.4500	+1.005%	4,431	+4.869%
2020-01-13	92.5000	93.6700	92.0000	92.5200	+0.054%	2,629	+5.923%
2020-01-10	92.4000	92.5000	92.2607	92.4700	-0.032%	1,270	+5.980%
2020-01-09	94.1600	94.1600	91.0000	92.5000	-0.126%	914	+5.946%
2020-01-08	93.2000	93.2000	92.3670	92.6166	+0.126%	1,585	+5.813%
2020-01-07	93.1600	93.1600	91.4500	92.5000	-0.538%	4,467	+5.946%
2020-01-06	91.9650	96.0600	89.7925	93.0000	+0.682%	5,953	+5.376%
2020-01-03	92.5000	92.5000	92.2100	92.3700	-0.141%	1,511	+6.095%
2020-01-02	92.5270	93.5852	92.5000	92.5000	0.000%	1,583	+5.946%
2019-12-31	91.9400	92.5000	91.9400	92.5000	0.000%	963	+5.946%
2019-12-30	91.8500	93.5992	91.4000	92.5000	+0.609%	4,076	+5.946%
2019-12-27	93.0600	94.0000	91.5561	91.9400	-1.214%	2,449	+6.591%
2019-12-26	92.2500	94.0000	91.8300	93.0700	+0.205%	4,626	+5.297%
2019-12-24	92.9800	93.0800	91.4500	92.8800	+1.232%	3,189	+5.512%
2019-12-23	92.2500	93.2500	91.5000	91.7500	-0.907%	4,929	+6.812%
2019-12-20	91.9800	93.2200	91.9800	92.5900	-0.409%	1,762	+5.843%
2019-12-19	94.4099	94.4099	91.2500	92.9700	+1.164%	3,179	+5.410%
2019-12-18	89.5900	92.2100	89.5900	91.9000	+2.802%	2,757	+6.638%
2019-12-17	91.7000	91.7000	89.0948	89.3952	+0.804%	6,105	+9.626%
2019-12-16	88.0000	90.9300	88.0000	88.6820	-2.547%	3,470	+10.507%
2019-12-13	90.0000	91.0600	90.0000	91.0000	+1.111%	4,292	+7.692%
2019-12-12	91.0000	91.7500	90.0000	90.0000	+0.829%	3,391	+8.889%
2019-12-11	87.6243	90.1000	87.6243	89.2600	-0.360%	2,000	+9.792%
2019-12-10	89.8000	90.0000	83.3900	89.5824	-0.663%	6,123	+9.396%
2019-12-09	91.2400	91.9800	90.1800	90.1800	-0.907%	1,110	+8.672%
2019-12-06	91.5093	91.6080	90.5100	91.0050	-2.145%	2,313	+7.686%
2019-12-05	93.0000	93.0000	93.0000	93.0000	0.000%	398	+5.376%
2019-12-04	94.0100	94.0100	90.6200	93.0000	-0.747%	2,810	+5.376%
2019-12-03	89.8073	96.9999	89.8073	93.7000	+5.281%	5,473	+4.589%
2019-12-02	88.0500	98.7200	88.0500	89.0000	-0.509%	8,727	+10.112%
2019-11-29	88.0000	89.4550	87.9990	89.4550	+1.669%	2,965	+9.552%
2019-11-27	91.0000	91.0000	87.9862	87.9862	-1.691%	2,067	+11.381%
2019-11-26	88.5000	92.4220	88.5000	89.5000	+1.589%	6,127	+9.497%
2019-11-25	87.0000	90.9500	83.9463	88.1000	+1.767%	3,212	+11.237%
2019-11-22	86.0990	86.5700	85.4710	86.5700	-0.005%	781	+13.203%
2019-11-20	83.8300	86.5741	83.8300	86.5741	-0.001%	817	+13.198%
2019-11-19	86.9000	86.9000	86.0005	86.5750	-0.259%	1,174	+13.197%
2019-11-18	85.1500	86.8000	85.1500	86.8000	+1.586%	740	+12.903%
2019-11-15	84.0000	85.5000	84.0000	85.4450	+3.752%	2,899	+14.694%
2019-11-14	82.3547	82.3547	82.3547	82.3547	-2.539%	267	+18.997%
2019-11-13	83.0000	84.5000	83.0000	84.5000	+0.595%	615	+15.976%
2019-11-12	83.0000	84.0000	83.0000	84.0000	+5.000%	1,189	+16.667%
2019-11-11	81.0000	83.1012	80.0001	80.0001	-1.234%	5,719	+22.500%
2019-11-08	78.1200	81.0000	78.1200	81.0000	+3.913%	5,671	+20.988%
2019-11-07	83.9800	84.5102	76.0000	77.9500	-6.084%	5,771	+25.722%
2019-11-06	79.5100	83.0000	79.0000	83.0000	+6.890%	5,200	+18.072%
2019-11-05	77.5000	77.6500	77.5000	77.6500	+2.576%	503	+26.207%
2019-11-04	75.7000	75.7000	75.7000	75.7000	-0.066%	402	+29.458%
2019-11-01	77.4900	77.4900	75.6300	75.7500	-2.258%	1,310	+29.373%
2019-10-31	77.5000	78.2500	77.5000	77.5000	+0.031%	4,507	+26.452%
2019-10-30	77.4762	77.4762	77.4762	77.4762	-1.223%	229	+26.490%
2019-10-29	78.4356	78.4356	78.4356	78.4356	+3.414%	303	+24.943%
2019-10-28	75.5000	76.3901	75.5000	75.8460	+0.458%	3,447	+29.209%
2019-10-25	73.5641	75.5232	73.5641	75.5000	-1.131%	603	+29.801%
2019-10-24	76.2000	76.3638	76.0000	76.3638	-2.179%	1,036	+28.333%
2019-10-23	77.5183	78.0646	77.5183	78.0646	+0.742%	585	+25.537%
2019-10-22	78.0000	78.0000	77.0000	77.4900	+0.887%	2,606	+26.468%
2019-10-21	75.5500	76.8087	75.5000	76.8087	+2.412%	2,086	+27.590%
2019-10-18	75.2500	75.7500	75.0000	75.0000	+3.093%	1,374	+30.667%
2019-10-17	72.7500	72.7500	72.7500	72.7500	+0.260%	163	+34.708%
2019-10-16	71.8700	72.5616	70.5766	72.5616	+2.364%	2,244	+35.058%
2019-10-15	70.9800	70.9800	70.8860	70.8860	+0.562%	656	+38.250%
2019-10-14	70.5000	70.5000	70.4900	70.4900	+1.424%	1,078	+39.027%
2019-10-11	71.8000	71.8000	69.5000	69.5000	-0.714%	2,248	+41.007%
2019-10-10	70.0000	70.5000	69.5000	70.0000	0.000%	6,675	+40.000%
2019-10-09	71.0000	71.0000	70.0000	70.0000	0.000%	1,965	+40.000%
2019-10-08	71.0000	71.0000	70.0000	70.0000	-1.408%	3,833	+40.000%
2019-10-07	71.4200	75.4900	71.0000	71.0000	0.000%	3,762	+38.028%
2019-10-04	72.0100	72.0100	71.0000	71.0000	-4.054%	1,122	+38.028%
2019-10-03	70.6500	74.2550	70.5000	74.0000	+5.413%	2,628	+32.432%
2019-10-02	71.0900	72.0000	70.0100	70.2000	-2.500%	3,426	+39.601%
2019-10-01	72.0000	72.0050	72.0000	72.0000	+2.099%	1,514	+36.111%
2019-09-30	79.0000	79.5005	70.5200	70.5200	-9.059%	3,807	+38.968%
2019-09-27	87.0000	87.0000	77.5450	77.5450	-1.953%	1,722	+26.378%
2019-09-26	74.4800	79.0900	73.2500	79.0900	+6.175%	2,211	+23.909%
2019-09-25	70.4050	74.4900	70.4050	74.4900	+5.660%	1,355	+31.561%
2019-09-24	70.8500	70.8500	70.5000	70.5000	-0.704%	612	+39.007%
2019-09-20	71.4534	71.4534	71.0000	71.0000	-1.021%	758	+38.028%
2019-09-18	71.4733	71.7325	71.0002	71.7325	+1.189%	1,696	+36.619%
2019-09-17	71.2030	71.4200	70.8896	70.8896	+0.553%	1,804	+38.243%
2019-09-13	71.5000	71.5000	70.5000	70.5000	-0.704%	771	+39.007%
2019-09-12	71.0000	71.0000	71.0000	71.0000	+0.208%	317	+38.028%
2019-09-11	70.8525	70.8525	70.8525	70.8525	-0.906%	217	+38.316%
2019-09-10	71.5000	71.5000	71.3500	71.5000	+0.021%	733	+37.063%
2019-09-09	70.0127	71.4851	70.0127	71.4851	+2.122%	803	+37.092%
2019-09-06	70.1200	70.1200	70.0000	70.0000	-1.754%	800	+40.000%
2019-09-05	69.9600	71.5000	69.9600	71.2500	+1.771%	2,485	+37.544%
2019-09-04	69.8000	71.5000	69.5100	70.0100	-2.332%	3,233	+39.980%
2019-09-03	69.4000	71.6813	69.3200	71.6813	+1.950%	1,431	+36.716%
2019-08-30	70.3100	70.3100	70.3100	70.3100	-3.672%	827	+39.383%
2019-08-29	72.9900	72.9900	72.9900	72.9900	+4.291%	602	+34.265%
2019-08-28	69.7510	69.9869	69.7500	69.9869	-2.130%	2,025	+40.026%
2019-08-26	70.9400	71.5100	70.9400	71.5100	+2.992%	2,847	+37.044%
2019-08-23	69.4326	69.4326	69.4326	69.4326	+0.612%	378	+41.144%
2019-08-22	70.5000	70.5000	69.0100	69.0100	-0.919%	424	+42.008%
2019-08-21	70.9900	71.4400	65.5000	69.6500	-0.543%	1,356	+40.704%
2019-08-20	71.4200	71.4200	68.8135	70.0300	+0.596%	733	+39.940%
2019-08-19	71.4300	71.4400	69.6150	69.6150	-1.402%	848	+40.774%
2019-08-16	70.9210	71.4400	69.6063	70.6046	-0.557%	1,763	+38.801%
2019-08-15	70.2500	71.0000	70.2500	71.0000	+1.429%	499	+38.028%
2019-08-14	69.7500	70.0029	69.2445	70.0000	0.000%	805	+40.000%
2019-08-13	69.0587	70.0000	69.0587	70.0000	+0.300%	4,513	+40.000%
2019-08-12	68.5101	70.0000	68.5101	69.7903	+0.230%	1,403	+40.421%
2019-08-09	69.4242	69.6300	69.2500	69.6300	+1.546%	1,059	+40.744%
2019-08-08	68.5700	68.5700	68.5700	68.5700	-1.338%	421	+42.920%
2019-08-07	71.4500	71.4500	69.0000	69.5000	+0.180%	2,772	+41.007%
2019-08-05	69.3750	69.3750	69.3750	69.3750	+0.529%	316	+41.261%
2019-08-02	71.0000	71.0000	68.1200	69.0100	-0.058%	5,639	+42.008%
2019-08-01	69.6000	69.8000	67.6704	69.0500	-0.029%	6,625	+41.926%
2019-07-31	69.0000	70.0000	68.1000	69.0700	-0.989%	4,449	+41.885%
2019-07-30	69.7610	70.2499	69.4882	69.7600	0.000%	1,838	+40.482%
2019-07-29	69.7600	69.7600	69.7600	69.7600	+0.535%	271	+40.482%
2019-07-26	69.0541	69.4334	69.0541	69.3885	-0.518%	1,442	+41.234%
2019-07-25	67.2774	69.7500	67.2774	69.7500	+1.929%	2,388	+40.502%
2019-07-24	68.0000	68.4300	68.0000	68.4300	+0.603%	648	+43.212%
2019-07-23	69.7300	69.7300	68.0201	68.0201	-1.776%	3,114	+44.075%
2019-07-22	69.2000	69.5702	68.8712	69.2500	+0.145%	1,439	+41.516%
2019-07-19	71.0437	71.0437	69.0152	69.1500	-0.846%	3,349	+41.721%
2019-07-17	69.1100	69.7500	68.7700	69.7400	+0.708%	1,983	+40.522%
2019-07-16	69.2500	69.2500	69.2500	69.2500	-0.029%	364	+41.516%
2019-07-15	69.7224	69.7224	69.2700	69.2700	+0.391%	546	+41.475%
2019-07-12	69.1200	69.2500	69.0000	69.0000	-2.128%	3,710	+42.029%
2019-07-11	69.7800	70.5000	69.7800	70.5000	+1.651%	2,879	+39.007%
2019-07-10	69.8302	69.8302	69.3551	69.3551	+0.311%	245	+41.302%
2019-07-09	69.9000	70.2696	68.7505	69.1400	-2.798%	6,661	+41.741%
2019-07-08	69.5000	71.1300	69.5000	71.1300	+0.324%	412	+37.776%
2019-07-05	71.1572	71.1572	70.2500	70.9000	+3.087%	972	+38.223%
2019-07-03	68.7768	68.7768	68.7768	68.7768	+0.551%	148	+42.490%
2019-07-01	69.0000	69.0000	68.4000	68.4000	+0.278%	3,439	+43.275%
2019-06-28	68.9928	69.2017	68.2105	68.2105	-0.309%	2,515	+43.673%
2019-06-27	68.7280	69.1110	68.1170	68.4216	-1.722%	3,838	+43.230%
2019-06-26	67.7500	69.6204	67.7500	69.6204	+1.301%	331	+40.763%
2019-06-25	69.4100	69.5000	68.7265	68.7265	-0.865%	3,442	+42.594%
2019-06-24	69.0950	70.0000	69.0950	69.3265	-0.321%	2,952	+41.360%
2019-06-21	69.6575	69.6575	68.5150	69.5500	-0.600%	1,217	+40.906%
2019-06-20	69.9700	69.9700	69.9700	69.9700	+2.057%	485	+40.060%
2019-06-19	69.0000	69.0000	65.8741	68.5600	-1.353%	3,357	+42.940%
2019-06-18	67.0000	69.9800	67.0000	69.5000	+1.460%	6,290	+41.007%
2019-06-17	68.5000	68.7396	68.5000	68.5000	0.000%	2,873	+43.066%
2019-06-14	68.5000	68.5000	68.5000	68.5000	-0.000%	863	+43.066%
2019-06-12	65.5000	69.3910	65.5000	68.5001	-0.566%	5,608	+43.065%
2019-06-11	69.1429	69.2000	68.8900	68.8900	+2.044%	926	+42.256%
2019-06-10	70.0100	70.0900	67.5101	67.5101	-3.843%	1,753	+45.163%
2019-06-07	68.2040	70.2725	68.0400	70.2085	+2.870%	8,925	+39.584%
2019-06-06	67.7500	68.2500	67.7500	68.2500	+0.738%	594	+43.590%
2019-06-05	66.9315	68.5413	65.9000	67.7500	-2.195%	116,648	+44.649%
2019-06-04	68.6100	69.4390	68.6100	69.2706	-0.258%	1,508	+41.474%
2019-06-03	69.0754	69.4497	69.0700	69.4497	+2.117%	1,021	+41.109%
2019-05-31	68.0000	68.2784	68.0000	68.0100	+0.741%	713	+44.096%
2019-05-30	67.5000	68.0000	67.5000	67.5100	-0.852%	1,716	+45.164%
2019-05-29	67.9700	68.2000	67.0000	68.0900	+0.553%	7,486	+43.927%
2019-05-28	67.0083	67.7158	66.6900	67.7158	+1.447%	2,044	+44.723%
2019-05-24	66.1000	66.7900	66.1000	66.7500	+0.987%	1,358	+46.816%
2019-05-23	66.9860	66.9860	66.0978	66.0978	-0.009%	2,452	+48.265%
2019-05-22	65.8577	66.4218	65.8577	66.1037	-0.456%	602	+48.252%
2019-05-21	66.7700	66.7700	65.5000	66.4066	+0.282%	951	+47.576%
2019-05-20	66.4856	66.9287	65.5100	66.2200	+0.853%	8,492	+47.992%
2019-05-17	67.6000	67.6000	65.6601	65.6601	-2.073%	3,943	+49.254%
2019-05-16	67.0000	67.9000	67.0000	67.0500	-1.323%	4,101	+46.160%
2019-05-15	67.9900	67.9900	66.3000	67.9490	+2.487%	5,093	+44.226%
2019-05-14	66.1400	66.8325	66.1000	66.3000	-0.339%	4,967	+47.813%
2019-05-13	66.9000	66.9000	65.5000	66.5257	+0.606%	5,317	+47.311%
2019-05-10	65.9100	66.3300	65.9100	66.1250	-1.129%	1,937	+48.204%
2019-05-08	67.9999	67.9999	66.7252	66.8800	-0.179%	1,599	+46.531%
2019-05-07	67.5000	67.5000	67.0000	67.0000	-0.814%	369	+46.269%
2019-05-06	67.8670	67.8670	66.5000	67.5500	+0.446%	928	+45.078%
2019-05-03	67.0000	67.2500	67.0000	67.2500	-0.635%	332	+45.725%
2019-05-02	67.9600	67.9900	67.3600	67.6800	+0.331%	1,479	+44.799%
2019-05-01	66.4100	67.6000	66.4100	67.4569	-0.724%	1,918	+45.278%
2019-04-29	67.9999	67.9999	67.9486	67.9486	-0.076%	402	+44.227%
2019-04-26	66.7320	68.0000	66.7320	68.0000	+1.997%	959	+44.118%
2019-04-25	66.6684	66.6684	66.6684	66.6684	+0.404%	209	+46.996%
2019-04-24	65.8800	66.4000	65.8800	66.4000	+0.605%	1,195	+47.590%
2019-04-23	65.5139	66.0648	65.5139	66.0010	-0.195%	920	+48.483%
2019-04-22	66.8899	66.8899	66.1290	66.1300	-0.099%	1,108	+48.193%
2019-04-18	66.4000	66.4500	66.1954	66.1954	-0.386%	1,113	+48.047%
2019-04-17	66.7899	66.7899	66.4519	66.4519	+0.685%	518	+47.475%
2019-04-16	66.0000	66.5430	66.0000	66.0000	+0.533%	1,113	+48.485%
2019-04-15	65.6500	65.6500	65.6500	65.6500	-1.284%	508	+49.276%
2019-04-12	67.2798	67.2798	65.5200	66.5040	-1.240%	6,564	+47.360%
2019-04-11	67.7300	67.7300	67.1001	67.3390	-0.972%	2,658	+45.532%
2019-04-10	67.9999	67.9999	67.9999	67.9999	+0.890%	450	+44.118%
2019-04-09	67.4553	67.4553	67.4000	67.4000	0.000%	1,056	+45.401%
2019-04-08	67.4100	67.4100	67.4000	67.4000	+0.772%	207	+45.401%
2019-04-05	67.0838	67.3399	66.7800	66.8835	-1.782%	1,910	+46.523%
2019-04-04	67.9336	68.0972	67.9336	68.0972	+0.024%	473	+43.912%
2019-04-03	68.0000	68.0808	67.2488	68.0808	+0.119%	2,224	+43.947%
2019-04-02	66.5592	68.0000	66.5400	68.0000	+2.781%	2,466	+44.118%
2019-04-01	66.7400	66.7500	66.0000	66.1600	-0.506%	3,226	+48.126%
2019-03-29	66.5408	66.5408	66.4962	66.4962	+0.813%	760	+47.377%
2019-03-27	66.0319	66.0319	65.9000	65.9600	+0.670%	2,243	+48.575%
2019-03-26	65.5210	65.5210	65.5210	65.5210	+2.361%	658	+49.570%
2019-03-25	64.0100	64.0100	64.0100	64.0100	-1.553%	1,141	+53.101%
2019-03-22	66.8000	68.5000	65.0200	65.0200	-1.392%	3,828	+50.723%
2019-03-21	65.9381	65.9381	65.9381	65.9381	-2.336%	430	+48.624%
2019-03-20	67.7205	67.7205	67.5150	67.5150	+1.402%	437	+45.153%
2019-03-19	68.2000	68.2000	66.5813	66.5813	+1.326%	1,120	+47.188%
2019-03-18	67.5723	67.8860	65.7100	65.7100	-2.435%	614	+49.140%
2019-03-15	68.2000	68.2000	67.3500	67.3500	+0.447%	606	+45.509%
2019-03-14	66.2500	68.2200	66.2400	67.0500	-0.119%	2,400	+46.160%
2019-03-13	68.0000	68.0000	67.1300	67.1300	+0.194%	1,773	+45.985%
2019-03-12	66.2500	67.0001	66.2500	67.0001	+1.221%	3,180	+46.268%
2019-03-11	66.8900	66.9000	66.1918	66.1918	-1.206%	2,406	+48.055%
2019-03-08	67.4900	67.6510	66.8400	67.0000	-1.107%	2,606	+46.269%
2019-03-06	67.7600	68.0000	67.7500	67.7500	-1.743%	1,125	+44.649%
2019-03-05	69.1100	69.2999	68.9000	68.9520	-0.731%	2,711	+42.128%
2019-03-04	68.6000	69.4999	68.4046	69.4600	+0.667%	5,510	+41.088%
2019-03-01	69.4147	69.5000	68.3500	69.0000	+0.730%	3,099	+42.029%
2019-02-28	69.5000	69.7937	68.5000	68.5000	-1.992%	3,011	+43.066%
2019-02-27	69.8920	69.8920	69.8920	69.8920	+2.107%	303	+40.216%
2019-02-26	69.7500	69.9000	68.4500	68.4500	-1.864%	6,771	+43.170%
2019-02-25	69.5038	70.0988	69.5038	69.7500	-0.079%	867	+40.502%
2019-02-22	71.0000	71.0000	69.8050	69.8050	+0.280%	567	+40.391%
2019-02-21	69.5000	70.0000	69.5000	69.6100	+0.129%	1,760	+40.784%
2019-02-20	69.6950	69.6950	69.5200	69.5200	-3.040%	944	+40.967%
2019-02-19	70.2400	71.7000	70.2188	71.7000	+2.385%	985	+36.681%
2019-02-15	70.1800	70.1800	70.0300	70.0300	+0.043%	1,322	+39.940%
2019-02-14	70.0000	70.2500	69.8933	70.0000	+1.025%	2,707	+40.000%
2019-02-13	70.0000	70.0000	69.2900	69.2900	-1.014%	392	+41.435%
2019-02-12	70.0000	70.0000	69.8050	70.0000	-0.285%	2,201	+40.000%
2019-02-11	70.2000	70.2000	70.2000	70.2000	+0.644%	241	+39.601%
2019-02-08	69.7510	69.7510	69.7510	69.7510	-0.420%	254	+40.500%
2019-02-07	70.0000	70.1000	70.0000	70.0450	+0.064%	951	+39.910%
2019-02-06	69.3717	70.1415	69.3717	70.0000	-0.029%	1,053	+40.000%
2019-02-05	70.1000	70.1000	70.0200	70.0200	-0.185%	1,245	+39.960%
2019-02-04	70.0938	70.1900	70.0938	70.1500	+0.128%	931	+39.701%
2019-02-01	70.1100	70.2000	69.2098	70.0600	-0.199%	2,512	+39.880%
2019-01-31	70.2000	70.2000	70.2000	70.2000	+1.916%	680	+39.601%
2019-01-30	68.8800	68.8800	68.8800	68.8800	-1.950%	884	+42.276%
2019-01-28	71.7000	71.7000	70.2215	70.2500	-1.885%	1,848	+39.502%
2019-01-24	69.5900	71.7000	69.5900	71.6000	+5.134%	4,153	+36.872%
2019-01-23	69.1000	69.1000	68.1038	68.1038	-0.954%	210	+43.898%
2019-01-22	69.5000	69.7500	68.1038	68.7600	-1.001%	3,471	+42.525%
2019-01-18	69.4549	69.4549	69.4549	69.4549	+2.999%	335	+41.099%
2019-01-17	67.4327	67.4327	67.4327	67.4327	-1.702%	359	+45.330%
2019-01-16	68.5500	70.0500	68.1700	68.6000	+0.307%	4,742	+42.857%
2019-01-15	68.0501	68.3903	68.0501	68.3903	-1.602%	802	+43.295%
2019-01-14	68.1000	69.5039	67.5974	69.5039	-0.310%	1,707	+40.999%
2019-01-11	69.7321	69.7321	69.7200	69.7200	+4.653%	355	+40.562%
2019-01-10	68.2326	68.7000	66.6200	66.6200	-2.360%	1,419	+47.103%
2019-01-09	69.5000	69.5000	68.2000	68.2300	+3.489%	2,121	+43.632%
2019-01-07	67.0000	67.0000	65.9300	65.9300	-0.030%	1,479	+48.642%
2019-01-04	64.5581	66.4500	64.5581	65.9500	+2.153%	799	+48.597%
2019-01-03	63.8000	65.6414	63.5000	64.5600	+1.271%	3,477	+51.797%
2019-01-02	65.0000	67.5100	63.5000	63.7500	-2.672%	4,408	+53.725%
2018-12-31	65.5000	65.5000	65.5000	65.5000	+2.761%	250	+49.618%
2018-12-28	64.0100	69.4500	62.4999	63.7400	-1.663%	6,310	+53.750%
2018-12-27	64.8180	64.8180	64.8180	64.8180	+0.337%	126	+51.193%
2018-12-26	66.0000	66.0000	63.8900	64.6000	-2.857%	3,394	+51.703%
2018-12-24	66.5000	66.5000	66.5000	66.5000	-0.375%	491	+47.368%
2018-12-21	67.0838	67.9900	66.7500	66.7500	-1.744%	1,743	+46.816%
2018-12-20	66.9000	67.9350	66.9000	67.9350	+1.396%	2,411	+44.256%
2018-12-19	68.5900	70.0000	67.0000	67.0000	-2.898%	4,266	+46.269%
2018-12-18	67.5000	68.9999	67.1760	68.9999	-0.719%	1,439	+42.029%
2018-12-17	69.0000	69.4999	69.0000	69.4999	-0.230%	669	+41.007%
2018-12-14	67.2345	69.6600	67.0380	69.6600	+4.281%	596	+40.683%
2018-12-13	66.7999	66.8000	66.7820	66.8000	+0.225%	2,835	+46.707%
2018-12-12	67.8022	67.8022	66.5000	66.6500	-2.036%	2,879	+47.037%
2018-12-11	67.9895	68.0350	67.9895	68.0350	+1.697%	696	+44.044%
2018-12-10	69.1000	69.1000	66.5000	66.9000	+0.300%	926	+46.487%
2018-12-07	69.0000	69.2058	66.6000	66.7000	-2.869%	1,885	+46.927%
2018-12-06	69.9000	70.2600	68.6000	68.6700	-0.959%	2,504	+42.712%
2018-12-04	70.5000	70.5000	69.3348	69.3348	-1.653%	1,009	+41.343%
2018-12-03	70.2500	70.9949	70.2500	70.5000	0.000%	643	+39.007%
2018-11-30	70.5000	70.5000	70.5000	70.5000	+1.061%	329	+39.007%
2018-11-29	69.7600	69.7600	69.7600	69.7600	-0.563%	350	+40.482%
2018-11-28	70.5500	70.5500	70.1200	70.1550	+0.093%	698	+39.691%
2018-11-27	70.0900	70.0900	70.0900	70.0900	+0.560%	155	+39.820%
2018-11-26	70.7700	70.8000	69.7000	69.7000	+0.288%	758	+40.603%
2018-11-21	68.7500	70.2700	68.7500	69.5000	+1.223%	4,189	+41.007%
2018-11-19	70.4305	70.4305	68.2582	68.6600	-3.943%	5,116	+42.732%
2018-11-16	71.2414	71.4784	71.2414	71.4784	+0.194%	729	+37.104%
2018-11-15	69.7500	71.3400	69.7500	71.3400	+4.527%	700	+37.370%
2018-11-14	69.7200	69.7200	68.2500	68.2500	-0.102%	414	+43.590%
2018-11-13	67.0900	68.4901	67.0900	68.3200	+1.667%	920	+43.443%
2018-11-12	68.3500	68.3500	67.2000	67.2000	-1.783%	1,242	+45.833%
2018-11-08	69.5100	70.5200	68.4100	68.4200	-3.512%	2,177	+43.233%
2018-11-07	71.9800	71.9800	70.9105	70.9105	-1.100%	852	+38.202%
2018-11-06	71.6989	71.6989	71.6989	71.6989	+2.004%	525	+36.683%
2018-11-05	70.6000	72.2316	69.3200	70.2900	-0.934%	6,952	+39.422%
2018-11-02	71.0000	71.0000	70.6000	70.9530	+0.138%	1,350	+38.120%
2018-11-01	71.5100	71.5100	70.8551	70.8551	-1.904%	1,344	+38.310%
2018-10-31	73.2000	73.2000	72.0400	72.2300	-0.152%	645	+35.678%
2018-10-30	72.0900	72.3425	72.0900	72.3400	+0.612%	908	+35.471%
2018-10-29	73.2500	73.2500	71.5000	71.9000	-0.139%	5,398	+36.300%
2018-10-26	72.4000	72.4700	71.5000	72.0000	-0.625%	7,740	+36.111%
2018-10-25	73.2400	73.2400	72.0000	72.4528	+0.616%	4,408	+35.260%
2018-10-24	72.9499	72.9499	72.0095	72.0095	-1.289%	285	+36.093%
2018-10-23	72.2000	72.9499	72.2000	72.9499	+1.249%	918	+34.339%
2018-10-22	72.9500	72.9500	72.0100	72.0500	-0.621%	2,907	+36.017%
2018-10-19	72.5000	72.5000	72.5000	72.5000	-0.617%	1,100	+35.172%
2018-10-18	72.9900	72.9900	72.9000	72.9500	+0.621%	1,436	+34.339%
2018-10-17	72.0000	72.5000	71.9835	72.5000	+0.360%	4,118	+35.172%

.dark-mode .DNQJ23{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNQJ23{ color: #333333; background-color: white; border: 2px solid #333333; }POPEPope Resourcesstock NASDAQ

POPE
Pope Resources
stock NASDAQ