home / stock / pope / pope quote
Last: | $98 |
---|---|
Change Percent: | 0.37% |
Open: | $99.44 |
Close: | $98 |
High: | $103.62 |
Low: | $98 |
Volume: | 18,032 |
Last Trade Date Time: | 05/07/2020 04:47:08 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$98 | $99.44 | $98 | $103.62 | $98 | 18,032 | 05-07-2020 |
$97.6411 | $95.5 | $97.6411 | $99 | $95.5 | 15,308 | 05-06-2020 |
$94 | $95 | $94 | $95.13 | $94 | 4,897 | 05-05-2020 |
$94 | $93.3 | $94 | $100.88 | $91.12 | 61,893 | 05-04-2020 |
$101.05 | $100 | $101.05 | $102 | $100 | 133,338 | 05-01-2020 |
$97.1 | $109 | $97.1 | $109 | $97.1 | 136,305 | 04-30-2020 |
$109.27 | $108.01 | $109.27 | $110.57 | $108.01 | 38,640 | 04-29-2020 |
$108.12 | $107 | $108.12 | $109 | $107 | 3,530 | 04-28-2020 |
$105.9 | $103 | $105.9 | $106.6895 | $103 | 2,383 | 04-27-2020 |
$102.78 | $102.89 | $102.78 | $103.11 | $102.73 | 7,633 | 04-24-2020 |
$103.5 | $103.1427 | $103.5 | $103.5 | $103.14 | 1,181 | 04-23-2020 |
$102.89 | $103.5 | $102.89 | $103.5 | $102.7 | 6,042 | 04-22-2020 |
$101.63 | $102.15 | $101.63 | $102.15 | $101.21 | 1,789 | 04-21-2020 |
$102.4 | $103 | $102.4 | $103 | $102.4 | 598 | 04-20-2020 |
$103.7 | $105.12 | $103.7 | $106 | $103.15 | 5,744 | 04-17-2020 |
$103 | $102.4 | $103 | $103.37 | $102.4 | 3,290 | 04-16-2020 |
$103 | $105.8 | $103 | $105.8 | $101.812 | 1,990 | 04-15-2020 |
$104.64 | $104.66 | $104.64 | $106.34 | $103.8 | 18,916 | 04-14-2020 |
$104.39 | $106.75 | $104.39 | $109 | $102.88 | 40,877 | 04-13-2020 |
$106.77 | $108 | $106.77 | $112.01 | $106.69 | 19,374 | 04-10-2020 |
News, Short Squeeze, Breakout and More Instantly...
Pope Resources Company Name:
POPE Stock Symbol:
NASDAQ Market:
POULSBO, Wash. , May 5, 2020 /PRNewswire/ -- Pope Resources, A Delaware Limited Partnership ("Pope Resources") (NASDAQ: POPE) announced today that its unitholders approved its previously announced merger with Rayonier. At the special meeting, approximately 99% of votes cast were ...
NEW YORK, NY / ACCESSWIRE / April 22, 2020 / Juan Monteverde , founder and managing partner at Monteverde & Associates PC , a national securities firm headquartered at the Empire State Building in New York City, is investigating: MSB Financial Corp. (NASDAQ: MSBF ) ("MSB Fina...
POULSBO, Wash. , March 18, 2020 /PRNewswire/ -- Pope Resources (NASDAQ:POPE) announced today that Rayonier, Inc. ("Rayonier") (NYSE:RYN) has filed with the Securities and Exchange Commission (the "SEC") a registration statement on Form S-4 to register the shares of Rayonier common stock...