Recent Quotes (30 days)

You have no recent quotes
chg | %

Pope Resources A Delaware LP historical prices

   Watch this stock

Historical chart

    70.20 
    66.47 
    62.73 
 Mar 6, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 62.80 62.80 62.80 62.80 251
Mar 3, 2015 63.05 63.60 63.05 63.60 1,390
Mar 2, 2015 63.60 63.60 63.01 63.10 1,311
Feb 27, 2015 62.85 62.85 62.85 62.85 121
Feb 25, 2015 63.50 63.57 62.30 62.30 1,727
Feb 23, 2015 63.66 63.66 63.39 63.62 404
Feb 20, 2015 62.97 62.97 62.97 62.97 250
Feb 19, 2015 63.89 63.89 63.89 63.89 120
Feb 18, 2015 63.05 63.05 63.04 63.05 1,011
Feb 17, 2015 62.30 63.89 62.30 62.50 1,264
Feb 13, 2015 63.00 63.00 62.96 63.00 2,215
Feb 12, 2015 61.50 63.00 61.50 62.25 1,414
Feb 11, 2015 62.97 63.00 61.50 61.95 552
Feb 10, 2015 62.96 63.00 62.96 63.00 483
Feb 9, 2015 63.00 63.00 63.00 63.00 273
Feb 6, 2015 61.50 61.85 61.50 61.75 1,407
Feb 5, 2015 62.94 63.00 61.00 61.05 1,298
Feb 4, 2015 60.70 60.70 60.70 60.70 120
Feb 2, 2015 62.94 62.94 62.94 62.94 100
Jan 30, 2015 62.49 62.50 62.49 62.50 1,166
Jan 29, 2015 60.59 63.27 60.40 63.27 4,438
Jan 28, 2015 60.40 60.40 60.40 60.40 200
Jan 27, 2015 61.49 61.50 61.49 61.50 520
Jan 26, 2015 62.00 62.00 61.00 61.00 749
Jan 23, 2015 59.08 60.87 59.08 60.60 922
Jan 22, 2015 62.73 62.73 59.30 61.00 2,534
Jan 21, 2015 61.50 61.74 60.60 60.60 2,272
Jan 20, 2015 60.15 61.07 60.15 61.07 501
Jan 16, 2015 62.20 62.20 60.00 61.80 1,144
Jan 15, 2015 59.00 59.00 59.00 59.00 242