Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	61.86	61.86	61.64	61.86	1,446	+0.54(+0.89%)
Apr 24, 2017		61.31	61.31	61.31	0	-0.90(-1.45%)
Apr 21, 2017	60.55	62.21	60.55	62.21	1,303	+2.10(+3.50%)
Apr 20, 2017	62.57	62.57	59.90	60.11	801	-1.74(-2.82%)
Apr 19, 2017	60.11	61.86	60.11	61.86	454	-0.70(-1.11%)
Apr 17, 2017		62.55	62.55	62.55	11	+2.42(+4.02%)
Apr 13, 2017	60.55	60.55	60.11	60.13	1,422	-0.85(-1.39%)
Apr 11, 2017		60.98	60.98	60.98	2	+0.20(+0.33%)
Apr 05, 2017		60.79	60.79	60.79	20	-0.20(-0.32%)
Apr 04, 2017	60.94	60.98	60.94	60.98	361	+0.09(+0.14%)
Apr 03, 2017	61.64	61.68	60.90	60.90	1,880	-0.75(-1.22%)
Mar 31, 2017	61.65	61.65	61.65	61.65	229	-0.98(-1.57%)
Mar 30, 2017	61.82	62.63	61.68	62.63	1,119	+0.60(+0.97%)
Mar 29, 2017	61.92	62.73	61.92	62.03	1,821	-0.13(-0.21%)
Mar 27, 2017		62.16	62.16	62.16	101	-0.52(-0.84%)
Mar 23, 2017		62.68	62.68	62.68	11	+0.00(+0.00%)
Mar 22, 2017	62.73	62.73	62.68	62.68	260	-1.70(-2.64%)
Mar 21, 2017	62.73	64.38	62.73	64.38	853	+1.66(+2.64%)
Mar 20, 2017	61.46	65.97	61.46	62.73	2,402	+1.45(+2.37%)
Mar 17, 2017	61.86	61.86	61.27	61.27	747	-0.58(-0.94%)
Mar 16, 2017	61.38	61.86	61.38	61.86	3,101	+0.87(+1.43%)
Mar 15, 2017	60.98	60.98	60.98	60.98	238	+0.09(+0.14%)
Mar 14, 2017	60.55	60.90	60.46	60.90	1,861	-0.13(-0.21%)
Mar 10, 2017		61.03	61.03	61.03	18	+0.09(+0.14%)
Mar 09, 2017	60.07	60.94	60.07	60.94	414	+0.56(+0.93%)
Mar 08, 2017	60.55	60.55	60.38	60.38	833	+0.22(+0.37%)
Mar 07, 2017	60.15	60.42	60.03	60.16	2,295	-0.69(-1.14%)
Mar 06, 2017	60.33	60.94	60.33	60.85	842	-0.05(-0.08%)
Mar 03, 2017	60.55	60.90	60.55	60.90	258	+0.78(+1.30%)
Mar 02, 2017	60.12	60.12	60.11	60.11	459	-0.83(-1.36%)
Mar 01, 2017	59.91	60.98	59.91	60.94	1,940	+0.39(+0.65%)
Feb 28, 2017	60.11	60.55	60.11	60.55	687	+0.44(+0.72%)
Feb 27, 2017	60.55	60.55	60.11	60.11	480	-0.26(-0.43%)
Feb 24, 2017	60.37	60.37	60.37	60.37	427	-0.47(-0.78%)
Feb 23, 2017	61.19	61.19	60.85	60.85	1,757	-0.09(-0.14%)
Feb 22, 2017	60.98	61.19	59.94	60.93	4,231	-0.25(-0.41%)
Feb 21, 2017	61.24	61.24	58.43	61.19	7,457	+0.40(+0.66%)
Feb 17, 2017		60.78	60.78	60.78	0	-0.45(-0.74%)
Feb 16, 2017	60.37	61.24	59.81	61.24	4,376	+0.91(+1.50%)
Feb 15, 2017	58.87	60.33	58.87	60.33	1,333	+1.38(+2.34%)
Feb 14, 2017	58.95	58.95	58.95	58.95	463	-1.21(-2.01%)
Feb 13, 2017	60.29	60.29	60.00	60.16	720	+0.60(+1.01%)
Feb 10, 2017	59.51	59.67	58.87	59.55	2,084	+0.04(+0.07%)
Feb 09, 2017	59.14	59.51	59.14	59.51	2,921	+0.32(+0.55%)
Feb 07, 2017		59.19	59.19	59.19	10	-0.32(-0.54%)
Feb 06, 2017	59.25	59.51	59.25	59.51	1,224	+1.21(+2.07%)
Feb 03, 2017	59.12	59.12	58.22	58.30	2,837	+0.39(+0.67%)
Feb 02, 2017	58.30	58.30	57.92	57.92	505	-1.49(-2.51%)
Jan 30, 2017		59.41	59.41	59.41	5	-0.02(-0.03%)
Jan 27, 2017	59.43	59.43	59.43	59.43	813	+0.27(+0.46%)
Jan 26, 2017	59.04	59.47	59.04	59.16	1,344	+0.31(+0.52%)
Jan 25, 2017	58.35	59.30	57.79	58.85	3,844	+0.50(+0.86%)
Jan 24, 2017	56.92	58.61	56.92	58.35	2,435	+0.99(+1.73%)
Jan 23, 2017	56.91	57.36	56.91	57.36	1,937	+0.43(+0.76%)
Jan 20, 2017	56.15	56.92	56.06	56.92	1,976	+0.22(+0.38%)
Jan 19, 2017	56.92	56.92	56.06	56.71	2,699	+0.04(+0.08%)
Jan 18, 2017	56.06	56.67	56.06	56.67	434	+0.60(+1.08%)
Jan 17, 2017	56.54	56.61	56.06	56.06	3,584	-0.86(-1.52%)
Jan 13, 2017		56.92	56.92	56.92	0	+0.43(+0.76%)
Jan 11, 2017		56.49	56.49	56.49	0	-0.17(-0.30%)
Jan 10, 2017	56.77	56.77	56.67	56.67	624	-0.26(-0.45%)
Jan 09, 2017	56.02	56.92	56.02	56.92	1,356	+0.43(+0.76%)
Jan 06, 2017	56.58	56.58	56.49	56.49	626	-0.35(-0.61%)
Jan 03, 2017		56.84	56.84	56.84	104	-0.36(-0.63%)
Dec 29, 2016		57.20	57.20	57.20	0	-0.34(-0.59%)
Dec 28, 2016	57.54	57.54	57.54	57.54	260	+0.57(+1.01%)
Dec 27, 2016	57.62	57.62	56.97	56.97	954	-0.15(-0.27%)
Dec 23, 2016		57.12	57.12	57.12	0	-0.19(-0.33%)
Dec 22, 2016	57.40	57.74	56.97	57.31	1,277	-0.43(-0.75%)
Dec 21, 2016	57.05	57.74	57.05	57.74	1,602	+0.56(+0.98%)
Dec 20, 2016	56.97	57.79	56.97	57.18	6,583	+0.22(+0.38%)
Dec 19, 2016	57.27	57.27	56.97	56.97	761	-0.43(-0.75%)
Dec 16, 2016	57.79	57.79	57.40	57.40	1,274	-0.39(-0.67%)
Dec 15, 2016	57.83	57.83	57.74	57.79	463	-0.39(-0.67%)
Dec 14, 2016	58.17	58.17	58.17	58.17	428	-0.43(-0.74%)
Dec 13, 2016	57.79	58.61	57.79	58.61	1,097	+0.82(+1.42%)
Dec 12, 2016	58.00	58.00	57.08	57.79	2,907	-0.82(-1.40%)
Dec 09, 2016	57.79	58.61	57.53	58.61	1,510	+0.82(+1.42%)
Dec 08, 2016	57.13	57.83	57.05	57.79	6,882	+0.04(+0.07%)
Dec 07, 2016	57.66	57.74	56.97	57.74	1,276	+0.94(+1.65%)
Dec 06, 2016	57.70	57.83	56.81	56.81	1,635	-0.38(-0.66%)
Dec 05, 2016	57.61	57.61	56.71	57.18	898	+0.00(+0.00%)
Dec 02, 2016	57.74	57.74	56.49	57.18	856	+0.26(+0.45%)
Dec 01, 2016	56.97	57.10	56.54	56.92	2,228	-0.45(-0.79%)
Nov 30, 2016	57.79	57.79	57.38	57.38	452	-0.17(-0.30%)
Nov 29, 2016	55.80	57.66	55.80	57.55	1,281	-0.28(-0.48%)
Nov 28, 2016	57.36	57.83	57.36	57.83	779	+0.00(+0.00%)
Nov 25, 2016	57.66	57.83	57.66	57.83	463	+0.91(+1.59%)
Nov 23, 2016		56.92	56.92	56.92	0	+0.00(+0.00%)
Nov 22, 2016	57.87	57.87	56.92	56.92	1,062	-0.86(-1.49%)
Nov 21, 2016	56.54	57.79	56.54	57.79	1,300	+0.86(+1.51%)
Nov 18, 2016	57.23	57.23	56.06	56.92	1,619	+0.09(+0.16%)
Nov 17, 2016		56.84	56.92	56.84	1,120	-0.09(-0.16%)
Nov 16, 2016	55.69	57.01	55.69	56.92	1,858	+1.04(+1.85%)
Nov 15, 2016	54.82	56.06	54.82	55.89	2,093	+0.43(+0.77%)
Nov 14, 2016	55.43	55.46	55.25	55.46	1,980	+0.43(+0.78%)
Nov 11, 2016	55.04	55.04	54.95	55.04	714	+0.21(+0.39%)
Nov 09, 2016		54.82	54.82	54.82	0	-0.32(-0.58%)
Nov 08, 2016	55.14	55.14	55.14	55.14	246	-0.06(-0.12%)
Nov 07, 2016	55.15	55.25	55.04	55.21	2,427	+0.17(+0.31%)
Nov 04, 2016	55.04	55.46	55.04	55.04	2,226	+0.00(+0.00%)
Nov 03, 2016	55.59	55.59	54.95	55.04	2,530	-1.28(-2.27%)
Nov 02, 2016	56.30	56.32	56.27	56.32	1,020	+0.85(+1.54%)
Nov 01, 2016	55.46	55.46	55.46	55.46	117	+0.36(+0.66%)
Oct 28, 2016		55.10	55.10	55.10	25	-0.23(-0.42%)
Oct 27, 2016	55.04	55.33	55.04	55.33	464	+0.34(+0.62%)
Oct 26, 2016	54.99	54.99	54.99	54.99	302	-0.03(-0.05%)
Oct 25, 2016	54.65	55.05	54.65	55.02	966	+0.13(+0.24%)
Oct 24, 2016	54.74	54.91	54.52	54.89	7,970	+0.11(+0.21%)
Oct 21, 2016	54.61	54.77	54.61	54.77	234	-0.69(-1.24%)
Oct 20, 2016	55.46	55.46	55.46	55.46	703	+0.00(+0.00%)
Oct 19, 2016	55.46	56.23	55.25	55.46	1,174	+0.00(+0.00%)
Oct 18, 2016	55.93	56.23	55.46	55.46	1,575	-0.44(-0.79%)
Oct 17, 2016	55.12	55.90	55.12	55.90	468	+0.27(+0.48%)
Oct 13, 2016	55.46	55.63	55.63	55.63	90	+0.14(+0.25%)
Oct 12, 2016	55.16	56.32	55.16	55.50	1,228	+0.03(+0.06%)
Oct 11, 2016	55.74	55.74	55.46	55.46	351	-0.85(-1.52%)
Oct 10, 2016	55.76	56.32	55.46	56.32	414	-0.43(-0.75%)
Oct 07, 2016	56.32	56.74	55.38	56.74	1,952	+0.64(+1.14%)
Oct 06, 2016	55.04	56.14	55.04	56.10	557	-0.42(-0.75%)
Oct 05, 2016	55.04	56.53	55.04	56.53	3,423	+0.73(+1.30%)
Oct 04, 2016	55.04	55.91	55.04	55.80	761	-0.72(-1.27%)
Oct 03, 2016	55.04	56.53	55.04	56.52	937	+0.20(+0.36%)
Sep 30, 2016	55.88	56.32	55.88	56.32	351	-0.18(-0.32%)
Sep 29, 2016	56.92	56.92	55.07	56.50	987	-0.44(-0.77%)
Sep 28, 2016	56.63	56.93	56.63	56.93	822	-0.19(-0.34%)
Sep 27, 2016	57.13	57.13	57.13	57.13	59	+0.00(+0.00%)
Sep 26, 2016	55.74	57.85	55.74	57.13	956	+1.24(+2.21%)
Sep 23, 2016	56.28	56.32	55.89	55.89	585	-0.43(-0.76%)
Sep 22, 2016	55.62	56.32	55.62	56.32	3,048	+0.85(+1.54%)
Sep 21, 2016	55.90	56.23	55.46	55.46	5,897	-0.61(-1.09%)
Sep 20, 2016	54.01	56.08	54.01	56.08	738	+1.54(+2.83%)
Sep 19, 2016	54.55	54.56	54.53	54.53	468	-0.08(-0.14%)
Sep 16, 2016	54.85	55.89	54.61	54.61	1,801	+0.00(+0.00%)
Sep 15, 2016	55.29	55.29	54.61	54.61	859	-0.85(-1.54%)
Sep 12, 2016	54.61	55.46	55.46	55.46	28	+1.45(+2.69%)
Sep 07, 2016	54.18	54.01	54.01	54.01	1,289	-0.00(-0.00%)
Sep 06, 2016	54.44	55.04	54.01	54.01	571	-1.01(-1.83%)
Sep 02, 2016	55.02	55.02	55.02	55.02	234	+0.41(+0.76%)
Aug 31, 2016	54.78	54.61	54.61	54.61	25	+0.52(+0.96%)
Aug 30, 2016	54.46	55.45	54.09	54.09	1,788	-1.07(-1.93%)
Aug 29, 2016	54.80	55.64	54.70	55.16	2,392	-0.14(-0.24%)
Aug 25, 2016	55.29	55.29	55.29	55.29	104	+0.30(+0.54%)
Aug 24, 2016	55.29	55.29	55.00	55.00	989	+0.19(+0.34%)
Aug 23, 2016	56.22	56.22	54.81	54.81	562	-1.41(-2.51%)
Aug 22, 2016	56.22	56.22	56.22	56.22	118	+1.18(+2.15%)
Aug 19, 2016	54.91	55.04	54.91	55.04	1,741	-0.06(-0.11%)
Aug 18, 2016	55.10	55.10	55.10	55.10	120	-0.54(-0.98%)
Aug 17, 2016	55.21	55.65	55.21	55.65	363	+0.35(+0.64%)
Aug 16, 2016	55.29	55.29	55.29	55.29	815	-0.46(-0.83%)
Aug 15, 2016	54.45	56.22	54.45	55.75	4,058	+0.04(+0.08%)
Aug 12, 2016	54.64	55.71	54.64	55.71	2,952	-0.63(-1.12%)
Aug 11, 2016	56.56	56.56	54.89	56.35	2,165	+2.06(+3.79%)
Aug 10, 2016	54.33	54.33	54.29	54.29	772	-1.30(-2.34%)
Aug 05, 2016	55.59	55.59	55.59	55.59	100	+0.35(+0.64%)
Aug 04, 2016	55.27	55.27	55.23	55.23	427	+0.78(+1.44%)
Aug 03, 2016	54.87	54.87	54.45	54.45	528	-0.01(-0.02%)
Aug 02, 2016	54.45	54.45	54.45	54.45	1,172	+0.42(+0.78%)
Jul 29, 2016	58.20	54.03	54.03	54.03	132	-1.79(-3.21%)
Jul 27, 2016	55.95	55.82	55.82	55.82	235	-0.27(-0.48%)
Jul 26, 2016	55.77	56.09	55.77	56.09	581	+0.04(+0.08%)
Jul 25, 2016	56.58	56.99	55.34	56.05	6,684	-1.11(-1.93%)
Jul 22, 2016	58.09	58.09	57.16	57.16	722	+0.00(+0.00%)
Jul 21, 2016	55.76	57.39	55.29	57.16	11,893	+1.78(+3.22%)
Jul 20, 2016	55.29	55.68	55.25	55.38	3,163	+0.34(+0.61%)
Jul 19, 2016	54.96	55.71	54.87	55.04	4,466	+1.01(+1.88%)
Jul 18, 2016	54.02	54.47	52.89	54.02	5,946	-0.39(-0.72%)
Jul 15, 2016	55.29	55.67	54.10	54.42	9,345	-0.45(-0.82%)
Jul 14, 2016	55.10	55.56	54.87	54.87	1,793	+0.00(+0.00%)
Jul 13, 2016	55.25	55.97	54.87	54.87	3,315	+0.00(+0.00%)
Jul 12, 2016	55.04	55.54	54.87	54.87	2,269	-0.84(-1.52%)
Jul 11, 2016	54.33	56.30	54.33	55.71	5,348	+0.25(+0.46%)
Jul 08, 2016	55.68	55.80	55.10	55.46	2,138	+0.80(+1.47%)
Jul 07, 2016	56.21	56.21	54.66	54.66	416	-0.26(-0.48%)
Jul 05, 2016	54.92	54.92	54.92	54.92	548	+0.03(+0.05%)
Jul 01, 2016	53.49	54.89	54.89	54.89	4,264	+0.70(+1.29%)
Jun 30, 2016	52.48	54.19	52.48	54.19	4,075	+0.35(+0.64%)
Jun 29, 2016	51.75	53.85	51.75	53.85	2,672	+1.56(+2.99%)
Jun 28, 2016	51.86	52.66	51.86	52.28	4,205	-0.05(-0.10%)
Jun 27, 2016	52.34	52.34	52.34	52.34	258	+0.24(+0.47%)
Jun 24, 2016	52.09	52.09	52.09	52.09	565	-0.02(-0.03%)
Jun 23, 2016	52.98	53.19	52.09	52.11	2,961	-2.92(-5.31%)
Jun 20, 2016	57.16	55.03	55.03	55.03	59	-3.07(-5.29%)
Jun 17, 2016	54.02	58.46	54.02	58.10	2,894	+5.11(+9.64%)
Jun 16, 2016	58.45	58.45	52.99	52.99	463	-1.17(-2.16%)
Jun 15, 2016	54.02	54.89	53.44	54.17	1,915	+0.22(+0.41%)
Jun 14, 2016	53.37	54.02	53.37	53.94	2,238	+0.43(+0.80%)
Jun 13, 2016	52.73	53.52	52.73	53.52	408	-0.50(-0.92%)
Jun 10, 2016	52.47	54.02	52.47	54.02	777	+1.50(+2.86%)
Jun 09, 2016	52.51	52.51	52.51	52.51	560	-0.80(-1.50%)
Jun 07, 2016	52.94	53.32	53.32	53.32	142	-0.71(-1.31%)
Jun 06, 2016	52.59	54.02	52.59	54.02	2,949	+0.24(+0.44%)
Jun 03, 2016	52.76	54.02	52.76	53.79	4,504	+1.05(+1.98%)
Jun 02, 2016	52.80	53.01	52.59	52.74	1,344	-0.02(-0.03%)
Jun 01, 2016	53.10	53.10	52.76	52.76	550	-0.06(-0.11%)
May 31, 2016	52.81	52.81	52.81	52.81	445	+0.12(+0.23%)
May 27, 2016	52.76	52.69	52.69	52.69	5,212	-0.27(-0.50%)
May 26, 2016	53.01	53.01	52.86	52.96	1,116	-0.43(-0.81%)
May 25, 2016	53.43	53.43	53.39	53.39	1,318	+1.29(+2.48%)
May 24, 2016	51.48	52.46	51.48	52.10	6,657	-0.33(-0.63%)
May 23, 2016	52.43	52.43	52.43	52.43	719	+0.67(+1.29%)
May 20, 2016	52.39	52.39	51.76	51.77	584	-0.53(-1.02%)
May 19, 2016	52.18	52.30	52.18	52.30	1,354	-0.07(-0.13%)
May 18, 2016	52.37	52.37	52.37	52.37	208	+0.50(+0.97%)
May 17, 2016	53.04	53.81	51.76	51.87	5,905	-1.19(-2.24%)
May 16, 2016	53.07	53.26	51.28	53.05	4,312	-0.21(-0.39%)
May 13, 2016	54.16	54.16	53.26	53.26	373	-0.04(-0.08%)
May 12, 2016	54.26	54.26	53.26	53.30	3,088	-0.63(-1.16%)
May 11, 2016	55.97	55.97	52.90	53.93	1,597	-0.25(-0.46%)
May 10, 2016	51.79	54.18	51.78	54.18	1,291	+1.50(+2.85%)
May 09, 2016	54.97	54.97	52.28	52.68	900	-2.84(-5.11%)
May 06, 2016	54.06	55.51	54.06	55.51	901	-1.22(-2.15%)
May 05, 2016	56.73	56.73	56.73	56.73	430	+0.23(+0.41%)
May 04, 2016	56.15	57.03	55.93	56.50	5,356	-0.63(-1.11%)
May 03, 2016	57.17	58.49	56.81	57.13	5,635	-1.17(-2.00%)

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