POPE Historical Prices | Pope Resources Stock

STI

1.77%

Pope Resources, A Delaware Limited Partnership (POPE)

-NasdaqCM

65.95 1.58(2.45%) 01:56 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	61.64	65.00	60.43	64.82	13,800	64.82
22 May 2013	62.00	62.15	61.92	62.05	3,600	62.05
21 May 2013	62.00	62.03	62.00	62.00	1,500	62.00
20 May 2013	61.95	62.00	61.95	62.00	1,500	62.00
17 May 2013	62.00	62.00	61.95	61.95	1,100	61.95
16 May 2013	62.00	62.00	61.44	61.95	2,900	61.95
15 May 2013	61.44	61.44	61.25	61.26	900	61.26
14 May 2013	61.44	61.44	61.44	61.44	200	61.44
13 May 2013	61.44	61.44	61.44	61.44	100	61.44
10 May 2013	61.43	61.43	60.60	61.40	3,400	61.40
9 May 2013	60.95	60.95	60.61	60.61	600	60.61
8 May 2013	61.00	61.05	61.00	61.00	500	61.00
7 May 2013	61.83	61.83	60.60	61.23	4,800	61.23
6 May 2013	61.48	61.48	61.05	61.18	2,800	61.18
3 May 2013	61.71	61.71	61.71	61.71	0	61.71
2 May 2013	61.63	61.71	61.60	61.71	1,500	61.71
1 May 2013	61.68	61.80	61.68	61.80	300	61.80
30 Apr 2013	61.28	61.60	61.25	61.60	2,200	61.60
29 Apr 2013	61.88	61.88	61.80	61.80	300	61.80
26 Apr 2013	61.89	62.00	61.80	61.94	6,000	61.94
25 Apr 2013	61.90	62.00	61.74	61.96	2,300	61.96
24 Apr 2013	60.72	61.93	60.72	61.81	1,500	61.81
23 Apr 2013	61.78	61.78	60.97	61.56	5,000	61.56
22 Apr 2013	62.00	62.00	61.09	61.10	2,600	61.10
19 Apr 2013	61.03	61.95	61.03	61.95	1,100	61.95
18 Apr 2013	61.43	61.85	61.43	61.85	500	61.85
17 Apr 2013	61.90	61.90	61.80	61.85	1,500	61.85
16 Apr 2013	60.01	61.99	60.01	61.55	2,500	61.55
15 Apr 2013	61.50	61.50	61.50	61.50	100	61.50
12 Apr 2013	61.33	61.50	61.33	61.50	1,300	61.50
11 Apr 2013	61.65	61.80	61.56	61.75	3,500	61.75
10 Apr 2013	60.51	61.65	60.51	61.64	5,500	61.64
9 Apr 2013	60.88	60.90	59.97	60.70	1,800	60.70
8 Apr 2013	61.69	61.69	61.15	61.15	300	61.15
5 Apr 2013	60.57	61.59	60.57	61.15	600	61.15
4 Apr 2013	60.50	61.00	60.25	61.00	2,000	61.00
3 Apr 2013	61.38	61.50	60.50	61.00	6,800	61.00
2 Apr 2013	61.53	61.53	61.53	61.53	0	61.53
1 Apr 2013	61.68	61.68	61.50	61.53	800	61.53
28 Mar 2013	61.24	61.54	61.24	61.50	1,000	61.50
27 Mar 2013	61.47	61.75	61.47	61.75	2,000	61.75
26 Mar 2013	61.15	61.15	61.15	61.15	100	61.15
25 Mar 2013	60.94	61.00	60.62	61.00	600	61.00
22 Mar 2013	60.60	60.60	60.60	60.60	300	60.60
21 Mar 2013	60.69	61.60	60.06	60.06	1,800	60.06
20 Mar 2013	60.97	60.99	59.20	60.73	4,000	60.73
19 Mar 2013	61.76	61.76	60.40	60.55	3,300	60.55
18 Mar 2013	62.09	62.09	62.09	62.09	0	62.09
15 Mar 2013	61.68	62.09	61.67	62.09	400	62.09
14 Mar 2013	61.70	61.85	61.65	61.85	1,200	61.85
13 Mar 2013	61.31	61.69	58.55	61.50	2,900	61.50
12 Mar 2013	61.61	61.95	61.56	61.68	900	61.68
11 Mar 2013	61.24	61.55	61.24	61.50	2,300	61.50
8 Mar 2013	61.50	61.95	61.50	61.88	900	61.88
7 Mar 2013	61.72	61.72	61.50	61.71	300	61.71
6 Mar 2013	61.54	61.54	61.48	61.53	2,600	61.53
5 Mar 2013	61.55	62.00	60.48	60.48	2,300	60.48
4 Mar 2013	61.75	62.00	61.75	61.75	900	61.75
1 Mar 2013	60.07	61.75	60.07	61.75	4,600	61.75
28 Feb 2013	61.36	62.00	60.26	61.74	3,800	61.74
27 Feb 2013	61.45	62.67	61.45	61.80	2,300	61.80
26 Feb 2013	62.49	62.49	62.10	62.10	1,800	62.10
25 Feb 2013	62.47	62.49	62.10	62.49	1,900	62.49
22 Feb 2013	62.39	62.89	62.39	62.53	600	62.53
21 Feb 2013	62.99	62.99	62.99	62.99	100	62.99
20 Feb 2013	62.11	63.84	60.10	63.05	9,600	63.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On POPE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pope Resources, A Delaware Limited Partnership (POPE)