POPE Short Information, Pope Resources
Stock Information
| Company Name: |
Pope Resources |
| Stock Symbol: |
POPE |
| Market: |
NASDAQ |
Get POPE Alerts
News, Short Squeeze, Breakout and More Instantly...
| Twenty Trading Day Totals |
| Total Shorted Volume |
15,104 |
| Total Actual Volume |
521,759 |
| Short Trends |
| Cover Days |
20 |
| Short Days |
0 |
| No Change Days |
0 |
| Averages |
| Average Volume Discrepancy |
0 |
| Average Short Volume |
0 |
| Average Short Percentage |
3.15% |
Five Trading Day's Volume to Short Volume Chart
Five Trading Day Price Chart
| Stock Date: | 2020-05-07 |
| Open: | $99.44 |
| Close: | $98 |
| High: | $103.62 |
| Volume: | 18,032 |
| Short Volume: | 502 |
| Short Percentage: | 2.78% |
| Stock Date: | 2020-05-06 |
| Open: | $95.5 |
| Close: | $97.6411 |
| High: | $99 |
| Volume: | 15,308 |
| Short Volume: | 2,300 |
| Short Percentage: | 15.02% |
| Stock Date: | 2020-05-05 |
| Open: | $95 |
| Close: | $94 |
| High: | $95.13 |
| Volume: | 4,897 |
| Short Volume: | 104 |
| Short Percentage: | 2.12% |
| Stock Date: | 2020-05-04 |
| Open: | $93.3 |
| Close: | $94 |
| High: | $100.88 |
| Volume: | 61,893 |
| Short Volume: | 10,350 |
| Short Percentage: | 16.72% |
| Stock Date: | 2020-05-01 |
| Open: | $100 |
| Close: | $101.05 |
| High: | $102 |
| Volume: | 133,338 |
| Short Volume: | 30 |
| Short Percentage: | 0.02% |
| Stock Date: | 2020-04-30 |
| Open: | $109 |
| Close: | $97.1 |
| High: | $109 |
| Volume: | 136,305 |
| Short Volume: | 26 |
| Short Percentage: | 0.02% |
| Stock Date: | 2020-04-29 |
| Open: | $108.01 |
| Close: | $109.27 |
| High: | $110.57 |
| Volume: | 38,640 |
| Short Volume: | 153 |
| Short Percentage: | 0.40% |
| Stock Date: | 2020-04-28 |
| Open: | $107 |
| Close: | $108.12 |
| High: | $109 |
| Volume: | 3,530 |
| Short Volume: | 4 |
| Short Percentage: | 0.11% |
| Stock Date: | 2020-04-27 |
| Open: | $103 |
| Close: | $105.9 |
| High: | $106.6895 |
| Volume: | 2,383 |
| Short Volume: | 76 |
| Short Percentage: | 3.19% |
| Stock Date: | 2020-04-24 |
| Open: | $102.89 |
| Close: | $102.78 |
| High: | $103.11 |
| Volume: | 7,633 |
| Short Volume: | 1 |
| Short Percentage: | 0.01% |
| Stock Date: | 2020-04-23 |
| Open: | $103.1427 |
| Close: | $103.5 |
| High: | $103.5 |
| Volume: | 1,181 |
| Short Volume: | 20 |
| Short Percentage: | 1.69% |
| Stock Date: | 2020-04-22 |
| Open: | $103.5 |
| Close: | $102.89 |
| High: | $103.5 |
| Volume: | 6,042 |
| Short Volume: | 111 |
| Short Percentage: | 1.84% |
| Stock Date: | 2020-04-21 |
| Open: | $102.15 |
| Close: | $101.63 |
| High: | $102.15 |
| Volume: | 1,789 |
| Short Volume: | 136 |
| Short Percentage: | 7.60% |
| Stock Date: | 2020-04-20 |
| Open: | $103 |
| Close: | $102.4 |
| High: | $103 |
| Volume: | 598 |
| Short Volume: | 1 |
| Short Percentage: | 0.17% |
| Stock Date: | 2020-04-17 |
| Open: | $105.12 |
| Close: | $103.7 |
| High: | $106 |
| Volume: | 5,744 |
| Short Volume: | 411 |
| Short Percentage: | 7.16% |
| Stock Date: | 2020-04-16 |
| Open: | $102.4 |
| Close: | $103 |
| High: | $103.37 |
| Volume: | 3,290 |
| Short Volume: | 14 |
| Short Percentage: | 0.43% |
| Stock Date: | 2020-04-15 |
| Open: | $105.8 |
| Close: | $103 |
| High: | $105.8 |
| Volume: | 1,990 |
| Short Volume: | 9 |
| Short Percentage: | 0.45% |
| Stock Date: | 2020-04-14 |
| Open: | $104.66 |
| Close: | $104.64 |
| High: | $106.34 |
| Volume: | 18,916 |
| Short Volume: | 287 |
| Short Percentage: | 1.52% |
| Stock Date: | 2020-04-13 |
| Open: | $106.75 |
| Close: | $104.39 |
| High: | $109 |
| Volume: | 40,877 |
| Short Volume: | 425 |
| Short Percentage: | 1.04% |
| Stock Date: | 2020-04-09 |
| Open: | $108 |
| Close: | $106.77 |
| High: | $112.01 |
| Volume: | 19,373 |
| Short Volume: | 144 |
| Short Percentage: | 0.74% |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.