Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	56.77	57.98	56.77	57.98	777	+0.55(+0.95%)
Apr 28, 2016	57.86	58.15	57.44	57.44	1,188	+0.08(+0.15%)
Apr 27, 2016	56.14	57.35	56.14	57.35	2,467	+0.68(+1.19%)
Apr 26, 2016	55.59	57.34	55.59	56.68	5,945	+1.16(+2.09%)
Apr 25, 2016	55.35	56.33	55.10	55.52	4,282	+0.25(+0.45%)
Apr 22, 2016	55.59	55.59	54.26	55.26	3,982	-0.25(-0.45%)
Apr 21, 2016	54.68	55.52	54.68	55.52	602	-0.08(-0.15%)
Apr 20, 2016	54.35	55.60	53.85	55.60	8,722	+1.24(+2.29%)
Apr 19, 2016	53.43	55.10	53.43	54.35	7,293	-0.18(-0.32%)
Apr 18, 2016	53.68	54.60	53.49	54.53	17,364	+1.92(+3.65%)
Apr 15, 2016	52.93	52.93	52.46	52.61	1,827	-0.38(-0.72%)
Apr 14, 2016	52.44	52.99	51.27	52.99	999	+0.40(+0.76%)
Apr 13, 2016	52.76	52.76	50.93	52.59	3,515	-0.21(-0.40%)
Apr 12, 2016	52.38	53.21	52.38	52.80	4,112	-0.88(-1.64%)
Apr 11, 2016	51.88	53.68	50.18	53.68	16,397	+1.09(+2.07%)
Apr 08, 2016	51.16	52.59	51.16	52.59	7,418	+1.38(+2.69%)
Apr 07, 2016	48.34	52.26	48.24	51.22	17,088	+3.51(+7.35%)
Apr 06, 2016	47.71	47.71	47.71	47.71	718	-0.33(-0.69%)
Apr 05, 2016	48.93	48.97	47.99	48.04	3,651	-0.63(-1.30%)
Apr 04, 2016	48.64	48.68	48.64	48.68	858	-1.37(-2.74%)
Apr 01, 2016	49.38	50.51	48.63	50.05	17,753	-0.44(-0.88%)
Mar 31, 2016	48.23	50.66	48.17	50.49	16,265	+3.87(+8.29%)
Mar 30, 2016	47.38	47.38	46.62	46.62	554	-0.34(-0.73%)
Mar 29, 2016	46.92	46.97	46.92	46.97	700	+0.01(+0.02%)
Mar 28, 2016	47.06	47.06	46.42	46.96	3,022	-0.96(-2.00%)
Mar 24, 2016	47.42	47.92	47.92	47.92	2,156	+0.39(+0.83%)
Mar 23, 2016	48.42	48.42	46.42	47.52	2,360	+0.69(+1.47%)
Mar 22, 2016	46.34	47.06	46.12	46.83	3,097	+0.03(+0.07%)
Mar 21, 2016	55.47	55.47	45.97	46.80	4,090	+0.67(+1.45%)
Mar 18, 2016	48.42	48.96	46.05	46.13	4,573	-2.29(-4.72%)
Mar 17, 2016	46.07	49.25	46.07	48.42	4,412	+2.50(+5.45%)
Mar 16, 2016	46.95	47.58	45.91	45.91	7,419	-1.67(-3.51%)
Mar 15, 2016	46.86	47.58	46.44	47.58	1,624	-0.12(-0.25%)
Mar 14, 2016	44.75	48.98	44.75	47.71	7,538	+2.39(+5.28%)
Mar 11, 2016	45.31	45.31	45.31	45.31	785	-1.05(-2.28%)
Mar 10, 2016	45.00	46.37	44.98	46.37	3,386	+1.38(+3.06%)
Mar 09, 2016	45.70	46.59	44.93	44.99	4,523	+0.44(+0.98%)
Mar 08, 2016	44.51	45.71	44.29	44.56	2,678	+0.64(+1.46%)
Mar 07, 2016	44.51	46.98	42.86	43.91	10,876	+0.68(+1.58%)
Mar 04, 2016	43.27	43.27	43.23	43.23	8,843	+0.37(+0.87%)
Mar 03, 2016	45.33	45.33	42.85	42.86	11,534	-0.08(-0.19%)
Mar 02, 2016	43.27	43.27	42.94	42.94	3,180	-0.40(-0.93%)
Mar 01, 2016	43.68	43.68	42.45	43.34	2,750	-0.18(-0.42%)
Feb 29, 2016	43.71	44.51	43.53	43.53	9,581	-0.57(-1.29%)
Feb 26, 2016	44.51	44.51	43.94	44.09	7,073	-0.72(-1.61%)
Feb 25, 2016	44.43	44.82	44.13	44.82	2,436	+0.67(+1.53%)
Feb 24, 2016	44.51	45.33	44.14	44.14	2,075	-0.31(-0.70%)
Feb 23, 2016	44.09	44.72	44.09	44.46	2,581	+0.36(+0.82%)
Feb 22, 2016	46.15	46.15	43.86	44.09	7,986	-2.13(-4.62%)
Feb 19, 2016	46.23	46.23	46.23	46.23	825	-0.62(-1.32%)
Feb 18, 2016	47.82	47.94	46.85	46.85	4,944	-1.04(-2.17%)
Feb 17, 2016	48.63	48.97	47.89	47.89	5,425	-1.55(-3.14%)
Feb 16, 2016	49.43	49.44	49.43	49.44	581	+0.64(+1.32%)
Feb 12, 2016	49.76	48.79	48.79	48.79	4,367	-3.03(-5.85%)
Feb 11, 2016	48.76	51.83	48.76	51.83	372	+3.42(+7.08%)
Feb 10, 2016	48.40	48.40	48.40	48.40	245	-1.88(-3.73%)
Feb 09, 2016	48.37	50.28	48.37	50.28	860	+1.90(+3.94%)
Feb 08, 2016	49.25	50.29	48.37	48.37	3,870	-1.92(-3.82%)
Feb 05, 2016	50.42	50.93	49.45	50.29	1,987	-1.36(-2.64%)
Feb 04, 2016	53.13	53.13	50.05	51.66	973	+1.13(+2.24%)
Feb 03, 2016	50.28	50.52	50.28	50.52	496	+0.25(+0.49%)
Feb 01, 2016	49.46	50.28	50.28	50.28	8	-1.44(-2.79%)
Jan 29, 2016	49.90	51.72	49.90	51.72	863	+0.63(+1.24%)
Jan 28, 2016	51.47	51.47	51.09	51.09	1,265	-0.76(-1.46%)
Jan 27, 2016	49.33	51.84	49.33	51.84	2,256	+2.54(+5.15%)
Jan 26, 2016	49.66	50.03	49.25	49.30	1,562	-0.59(-1.17%)
Jan 25, 2016	49.78	49.89	49.25	49.89	1,699	-0.28(-0.57%)
Jan 22, 2016	51.30	51.30	50.17	50.17	573	-0.38(-0.74%)
Jan 20, 2016	50.56	50.55	50.55	50.55	366	-1.23(-2.37%)
Jan 19, 2016	54.40	54.56	50.45	51.78	3,750	-2.01(-3.74%)
Jan 15, 2016	50.40	53.79	53.79	53.79	5,217	+0.63(+1.18%)
Jan 13, 2016	54.08	53.16	53.16	53.16	123	-0.05(-0.09%)
Jan 12, 2016	54.48	54.48	53.16	53.21	485	-1.18(-2.17%)
Jan 11, 2016	56.66	56.68	54.39	54.39	681	+1.19(+2.23%)
Jan 08, 2016	54.40	54.48	53.20	53.20	2,050	-0.49(-0.92%)
Jan 07, 2016	53.57	54.72	53.57	53.70	1,699	+0.54(+1.01%)
Jan 06, 2016	52.74	54.11	52.74	53.16	2,808	+0.21(+0.40%)
Jan 05, 2016	52.95	52.95	52.95	52.95	150	+0.34(+0.64%)
Jan 04, 2016	52.61	52.61	52.61	52.61	121	-0.19(-0.37%)
Dec 31, 2015	52.81	52.80	52.80	52.80	606	+1.79(+3.50%)
Dec 30, 2015	53.57	53.57	49.88	51.02	4,082	-1.97(-3.72%)
Dec 29, 2015	52.99	52.99	52.99	52.99	385	-0.59(-1.09%)
Dec 28, 2015	53.57	53.57	53.57	53.57	368	+0.62(+1.17%)
Dec 24, 2015	52.95	52.95	52.95	52.95	121	+0.21(+0.39%)
Dec 23, 2015	49.95	53.24	49.95	52.75	2,202	+3.03(+6.10%)
Dec 22, 2015	51.91	51.92	49.72	49.72	2,384	-2.21(-4.25%)
Dec 21, 2015	49.45	51.92	49.25	51.92	2,128	+3.09(+6.33%)
Dec 18, 2015	48.83	48.83	48.83	48.83	260	-0.62(-1.25%)
Dec 17, 2015	49.45	49.45	49.45	49.45	367	+0.82(+1.69%)
Dec 14, 2015	49.04	48.63	48.63	48.63	37	-1.15(-2.32%)
Dec 11, 2015	48.87	49.79	48.73	49.78	3,639	+0.74(+1.51%)
Dec 10, 2015	49.45	49.99	48.63	49.04	7,790	-0.15(-0.31%)
Dec 09, 2015	49.19	49.19	49.19	49.19	282	+0.17(+0.35%)
Dec 08, 2015	49.04	49.86	49.00	49.02	1,915	+0.11(+0.22%)
Dec 07, 2015	50.60	50.95	48.65	48.92	7,147	-2.08(-4.08%)
Dec 04, 2015	49.45	52.45	49.45	51.00	3,453	-2.12(-4.00%)
Dec 03, 2015	52.91	53.19	52.72	53.12	2,851	+0.21(+0.39%)
Dec 02, 2015	53.41	53.41	52.71	52.91	2,455	-1.46(-2.68%)
Nov 30, 2015	53.60	54.37	54.37	54.37	111	-0.85(-1.54%)
Nov 27, 2015	51.50	55.22	51.50	55.22	5,628	+3.71(+7.20%)
Nov 25, 2015	51.14	51.51	51.51	51.51	1,819	-0.96(-1.84%)
Nov 24, 2015	50.97	52.48	50.28	52.48	2,745	+1.50(+2.94%)
Nov 23, 2015	53.16	53.16	48.96	50.98	6,846	-0.08(-0.16%)
Nov 19, 2015	48.74	51.06	51.06	51.06	122	+1.55(+3.13%)
Nov 18, 2015	47.68	49.51	47.68	49.51	14,534	+1.98(+4.16%)
Nov 17, 2015	47.47	47.88	47.47	47.53	3,912	-0.10(-0.21%)
Nov 16, 2015	48.08	48.36	47.39	47.64	7,708	-0.45(-0.93%)
Nov 13, 2015	48.08	48.37	48.08	48.08	1,387	-0.41(-0.84%)
Nov 12, 2015	48.49	48.65	48.08	48.49	2,975	-0.27(-0.55%)
Nov 11, 2015	48.43	48.90	48.30	48.76	979	+0.20(+0.41%)
Nov 10, 2015	49.71	49.71	48.56	48.56	1,308	+0.23(+0.48%)
Nov 09, 2015	48.08	49.06	48.08	48.33	3,505	-0.57(-1.17%)
Nov 06, 2015	48.90	50.53	48.90	48.90	1,831	-0.50(-1.01%)
Nov 05, 2015	50.12	50.12	48.90	49.40	1,943	-0.72(-1.44%)
Nov 04, 2015	50.20	50.94	50.12	50.12	1,115	+0.00(+0.00%)
Nov 03, 2015	50.08	50.12	49.71	50.12	1,964	+0.67(+1.35%)
Nov 02, 2015	51.34	51.34	48.90	49.45	6,310	-1.79(-3.50%)
Oct 30, 2015	52.32	52.61	50.00	51.25	6,861	-1.36(-2.59%)
Oct 29, 2015	53.38	53.38	52.61	52.61	806	-0.77(-1.45%)
Oct 28, 2015	55.01	55.01	52.57	53.38	1,219	-1.20(-2.19%)
Oct 22, 2015	52.06	54.58	54.58	54.58	61	-0.03(-0.05%)
Oct 20, 2015	54.44	54.60	54.60	54.60	1,472	+0.97(+1.81%)
Oct 19, 2015	54.48	54.48	53.63	53.63	1,020	-0.97(-1.78%)
Oct 16, 2015	54.60	54.60	54.60	54.60	615	+0.77(+1.44%)
Oct 14, 2015	53.82	53.83	53.83	53.83	15	-1.39(-2.51%)
Oct 12, 2015	55.01	55.21	55.21	55.21	2	+0.44(+0.80%)
Oct 09, 2015	54.06	54.80	54.06	54.77	2,231	-0.64(-1.16%)
Oct 08, 2015	54.05	55.42	54.05	55.42	613	+0.41(+0.74%)
Oct 07, 2015	55.00	55.00	55.00	55.01	892	-0.99(-1.78%)
Oct 06, 2015	55.42	56.01	53.89	56.01	1,565	+1.40(+2.57%)
Oct 05, 2015	54.60	54.60	54.60	54.60	732	-0.01(-0.02%)
Oct 02, 2015	55.01	55.01	54.60	54.61	2,395	-0.54(-0.98%)
Oct 01, 2015	55.01	55.15	55.01	55.15	737	+0.37(+0.68%)
Sep 30, 2015	54.60	54.81	54.60	54.77	1,640	+0.06(+0.10%)
Sep 29, 2015	56.58	56.58	54.72	54.72	1,412	-0.29(-0.53%)
Sep 28, 2015	55.01	55.02	55.01	55.01	885	-0.41(-0.74%)
Sep 25, 2015	55.01	55.42	55.01	55.42	1,092	+0.81(+1.49%)
Sep 24, 2015	53.77	54.60	53.77	54.60	559	+1.01(+1.89%)
Sep 23, 2015	54.40	55.42	53.59	53.59	1,209	-0.81(-1.48%)
Sep 22, 2015	53.38	54.64	53.38	54.40	1,034	-2.85(-4.98%)
Sep 21, 2015	54.73	57.25	54.73	57.25	574	-0.00(-0.00%)
Sep 18, 2015	57.04	57.25	55.80	57.25	964	+1.42(+2.54%)
Sep 17, 2015	56.23	56.23	55.83	55.83	499	-1.42(-2.48%)
Sep 16, 2015	57.04	57.25	57.04	57.25	952	+1.67(+3.01%)
Sep 15, 2015	57.05	57.10	54.70	55.58	17,591	-1.50(-2.62%)
Sep 14, 2015	57.08	57.08	57.05	57.08	846	+0.03(+0.05%)
Sep 11, 2015	57.05	57.24	57.05	57.05	2,466	+0.00(+0.00%)
Sep 10, 2015	57.05	57.46	57.05	57.05	4,011	+0.00(+0.00%)
Sep 09, 2015	57.01	57.23	57.01	57.05	19,642	+2.45(+4.48%)
Sep 08, 2015	55.48	55.48	54.60	54.60	1,008	+0.81(+1.52%)
Sep 04, 2015	52.77	53.79	53.79	53.79	2,699	+1.63(+3.13%)
Sep 02, 2015	52.16	52.16	52.16	52.16	127	-0.00(-0.00%)
Sep 01, 2015	52.62	52.79	52.16	52.16	2,505	-0.81(-1.54%)
Aug 31, 2015	53.32	53.32	52.97	52.97	952	-0.41(-0.76%)
Aug 28, 2015	52.64	53.38	52.64	53.38	396	+1.22(+2.34%)
Aug 27, 2015	52.16	52.16	52.16	52.16	307	+0.40(+0.77%)
Aug 26, 2015	51.34	52.12	51.18	51.76	2,548	+0.33(+0.65%)
Aug 25, 2015	51.43	51.43	51.43	51.43	242	-1.87(-3.52%)
Aug 24, 2015	53.46	53.46	51.14	53.30	1,558	+1.14(+2.19%)
Aug 21, 2015	53.38	53.48	52.12	52.16	2,224	-1.22(-2.29%)
Aug 20, 2015	53.99	53.99	53.38	53.38	688	-0.04(-0.08%)
Aug 14, 2015	53.45	53.42	53.42	53.42	60	+0.20(+0.38%)
Aug 13, 2015	53.22	53.22	53.22	53.22	124	-0.06(-0.11%)
Aug 12, 2015	52.41	53.28	52.41	53.28	1,259	+0.89(+1.69%)
Aug 11, 2015	52.39	52.39	52.39	52.39	372	+0.35(+0.68%)
Aug 06, 2015	52.53	52.03	52.03	52.03	124	-1.15(-2.15%)
Aug 05, 2015	53.18	53.18	53.18	53.18	150	+0.77(+1.46%)
Aug 04, 2015	52.05	52.41	52.05	52.41	2,727	-0.36(-0.69%)
Aug 03, 2015	52.41	53.22	48.34	52.78	6,885	+0.06(+0.11%)
Jul 31, 2015	52.73	52.73	52.41	52.72	642	-0.10(-0.18%)
Jul 30, 2015	52.78	52.82	52.78	52.82	285	+0.00(+0.00%)
Jul 29, 2015	52.82	52.82	52.82	52.82	659	-0.05(-0.09%)
Jul 28, 2015	53.22	53.22	52.82	52.87	1,284	-0.27(-0.52%)
Jul 27, 2015	53.58	53.58	52.82	53.14	3,262	-0.48(-0.90%)
Jul 24, 2015	53.62	53.62	53.62	53.62	556	-1.21(-2.21%)
Jul 21, 2015	55.64	54.83	54.83	54.83	620	-0.14(-0.25%)
Jul 20, 2015	54.97	54.97	54.97	54.97	405	-1.17(-2.08%)
Jul 17, 2015	55.24	56.14	55.24	56.14	496	+0.90(+1.63%)
Jul 16, 2015	54.86	55.28	54.86	55.24	682	+0.38(+0.69%)
Jul 15, 2015	55.06	55.06	53.66	54.86	628	-1.59(-2.81%)
Jul 14, 2015	56.45	56.45	56.45	56.45	756	+0.81(+1.45%)
Jul 13, 2015	55.64	55.64	55.64	55.64	372	+0.38(+0.68%)
Jul 10, 2015	56.03	56.03	55.24	55.26	652	+0.03(+0.05%)
Jul 09, 2015	55.24	55.24	55.24	55.24	248	+0.00(+0.00%)
Jul 08, 2015	56.18	56.45	55.24	55.24	978	-1.41(-2.49%)
Jul 07, 2015	56.65	56.65	56.65	56.65	1,262	+0.19(+0.33%)
Jul 06, 2015	56.20	56.71	56.20	56.46	5,235	+0.02(+0.03%)
Jul 02, 2015	56.44	56.45	56.45	56.45	1,736	+0.00(+0.00%)
Jul 01, 2015	56.04	56.53	56.04	56.45	2,053	+1.24(+2.25%)
Jun 30, 2015	56.49	56.49	55.20	55.20	574	-0.74(-1.33%)
Jun 29, 2015	55.77	55.95	55.77	55.95	925	+1.11(+2.03%)
Jun 25, 2015	54.83	54.83	54.83	54.83	80	-0.20(-0.37%)
Jun 24, 2015	53.11	55.03	53.11	55.03	2,013	+0.20(+0.37%)
Jun 22, 2015	54.83	54.83	54.83	54.83	2	+0.39(+0.71%)
Jun 19, 2015	54.83	55.24	53.06	54.45	3,895	-0.33(-0.60%)
Jun 18, 2015	54.87	54.87	54.68	54.78	1,550	-0.10(-0.18%)
Jun 15, 2015	54.87	54.87	54.87	54.87	1,984	+0.04(+0.07%)
Jun 12, 2015	55.64	55.64	54.43	54.83	1,294	-0.81(-1.45%)
Jun 11, 2015	55.40	55.64	55.40	55.64	4,319	+0.21(+0.38%)
Jun 10, 2015	55.48	55.48	54.51	55.43	1,918	+0.11(+0.20%)
Jun 09, 2015	55.28	55.32	55.24	55.32	2,500	+0.08(+0.15%)
Jun 08, 2015	55.60	55.64	55.20	55.24	1,703	+0.40(+0.74%)
Jun 05, 2015	54.83	54.95	54.83	54.83	2,340	+0.00(+0.00%)
Jun 04, 2015	54.83	54.83	54.83	54.83	1,537	+0.10(+0.18%)
Jun 03, 2015	54.09	54.74	54.09	54.74	248	-0.50(-0.91%)
Jun 02, 2015	54.83	55.24	54.83	55.24	1,670	+0.60(+1.09%)
Jun 01, 2015	54.84	54.84	54.63	54.64	1,259	+0.17(+0.31%)
May 29, 2015	53.99	55.24	53.74	54.47	1,308	+1.25(+2.35%)
May 28, 2015	53.31	54.28	53.22	53.22	544	-0.04(-0.08%)
May 27, 2015	54.43	54.43	52.95	53.26	1,862	-1.05(-1.93%)
May 26, 2015	54.31	54.31	54.31	54.31	1,588	+2.42(+4.66%)
May 22, 2015	51.86	51.89	51.89	51.89	1,377	+0.39(+0.76%)
May 20, 2015	54.28	51.50	51.50	51.50	17	+0.46(+0.89%)
May 19, 2015	52.69	52.69	51.04	51.04	1,508	-1.25(-2.38%)
May 18, 2015	52.09	52.65	52.09	52.29	5,575	+0.40(+0.77%)
May 15, 2015	51.89	51.89	51.89	51.89	1,949	+0.00(+0.00%)
May 14, 2015	51.89	51.89	51.89	51.89	305	-0.04(-0.08%)
May 12, 2015	51.93	51.93	51.93	51.93	375	+0.84(+1.64%)
May 11, 2015	52.65	52.65	50.85	51.09	2,782	-0.48(-0.93%)
May 08, 2015	51.69	51.69	51.57	51.57	2,106	+0.08(+0.15%)
May 06, 2015	51.49	51.49	51.49	51.49	250	+0.62(+1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Pope Resource Uts (NQ: POPE )

Historical Prices

Popular Pages