Pope Resources A Delaware Limited Partnership (POPE) Historical Stock Data
Historical Data
In the past 30 trading days, POPE is up 0.57% a day on average. There have been 18 days where Pope Resources A Delaware Limited Partnership closed green and 12 days where POPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-05-08 | 98.00 | 98.00 | ↑$0.00 (0.00%) | 98.00 | 98.00 | 0 |
| 2020-05-07 | 99.44 | 98.00 | ↓$1.44 (-1.45%) | 98.00 | 103.62 | 18.03K |
| 2020-05-06 | 95.50 | 97.64 | ↑$2.14 (2.24%) | 95.50 | 99.00 | 15.31K |
| 2020-05-05 | 95.00 | 94.00 | ↓$1.00 (-1.05%) | 94.00 | 95.13 | 4.90K |
| 2020-05-04 | 93.30 | 94.00 | ↑$0.70 (0.75%) | 91.12 | 100.88 | 61.89K |
| 2020-05-01 | 100.00 | 101.05 | ↑$1.05 (1.05%) | 100.00 | 102.00 | 33.14K |
| 2020-04-30 | 109.00 | 97.10 | ↓$11.90 (-10.92%) | 97.10 | 109.00 | 136.31K |
| 2020-04-29 | 108.01 | 109.27 | ↑$1.26 (1.17%) | 108.01 | 110.57 | 38.64K |
| 2020-04-28 | 107.00 | 108.12 | ↑$1.12 (1.05%) | 107.00 | 109.00 | 3.53K |
| 2020-04-27 | 103.00 | 105.90 | ↑$2.90 (2.82%) | 103.00 | 106.69 | 2.38K |
| 2020-04-24 | 102.89 | 102.78 | ↓$0.11 (-0.11%) | 102.73 | 103.11 | 7.63K |
| 2020-04-23 | 103.14 | 103.50 | ↑$0.36 (0.35%) | 103.14 | 103.50 | 1.18K |
| 2020-04-22 | 103.50 | 102.89 | ↓$0.61 (-0.59%) | 102.70 | 103.50 | 6.04K |
| 2020-04-21 | 102.15 | 101.63 | ↓$0.52 (-0.51%) | 101.21 | 102.15 | 1.79K |
| 2020-04-20 | 103.00 | 102.40 | ↓$0.60 (-0.58%) | 102.40 | 103.00 | 598 |
| 2020-04-17 | 105.12 | 103.70 | ↓$1.42 (-1.35%) | 103.15 | 106.00 | 5.74K |
| 2020-04-16 | 102.40 | 103.89 | ↑$1.49 (1.46%) | 101.95 | 103.89 | 6.27K |
| 2020-04-15 | 105.80 | 103.44 | ↓$2.36 (-2.23%) | 101.81 | 105.80 | 4.56K |
| 2020-04-14 | 104.66 | 104.64 | ↓$0.02 (-0.02%) | 103.80 | 106.34 | 18.92K |
| 2020-04-13 | 106.75 | 104.39 | ↓$2.36 (-2.21%) | 102.88 | 109.00 | 40.88K |
| 2020-04-09 | 108.00 | 106.77 | ↓$1.23 (-1.14%) | 106.69 | 112.01 | 19.37K |
| 2020-04-08 | 101.50 | 103.76 | ↑$2.26 (2.23%) | 101.50 | 107.56 | 40.71K |
| 2020-04-07 | 100.98 | 101.50 | ↑$0.52 (0.51%) | 99.00 | 101.99 | 26.11K |
| 2020-04-06 | 89.65 | 97.25 | ↑$7.60 (8.48%) | 89.65 | 97.42 | 15.62K |
| 2020-04-03 | 88.28 | 89.06 | ↑$0.78 (0.89%) | 86.50 | 89.20 | 4.09K |
| 2020-04-02 | 81.75 | 86.50 | ↑$4.75 (5.81%) | 81.75 | 86.79 | 17.02K |
| 2020-04-01 | 81.00 | 84.21 | ↑$3.21 (3.96%) | 81.00 | 84.21 | 3.74K |
| 2020-03-31 | 84.00 | 84.00 | ↑$0.00 (0.00%) | 84.00 | 84.00 | 1.33K |
| 2020-03-30 | 80.00 | 81.00 | ↑$1.00 (1.25%) | 79.65 | 81.64 | 9.62K |
| 2020-03-27 | 76.08 | 80.00 | ↑$3.92 (5.15%) | 76.08 | 82.00 | 19.39K |
Create an account or log in to view more rows.
$POPE coming now
$POPE let’s ride
$POPE buy the dip.
$POPE News?
$POPE going green
$POPE Any red I see I shall buy
$POPE very nice
$POPE great sale!!!! Buy buy buy
$POPE eyeing for a scalp
$POPE another bear trap