NASDAQ, POPE End of Day and Historical Stock Data [Pope Resource Uts]

POPE

Pope Resource Uts

05/07/2020

LAST: 98.00	CHANGE: 0.36	OPEN: 99.44	HIGH: 103.62	ASK: 75.75	VOLUME: 18,000
LAST: 98.00	CHANGE(%): 0.37	PREV: 97.64	LOW: 98.00	BID: 65.90	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/07/20	99.44	103.62	98.00	98.00	18,000
05/06/20	95.50	99.00	95.50	97.64	15,300
05/05/20	95.00	95.13	94.00	94.00	4,800
05/04/20	93.30	100.88	91.12	94.00	61,800
05/01/20	100.00	102.00	100.00	101.05	33,100
04/30/20	109.00	109.00	97.10	97.10	136,300
04/29/20	108.01	110.57	108.01	109.27	38,600
04/28/20	107.00	109.00	107.00	108.12	3,500
04/27/20	103.00	106.69	103.00	105.90	2,300
04/24/20	102.89	103.11	102.73	102.78	7,600

COMPANY PROFILE

NASDAQ, POPE - Pope Resource Uts

Pope Resources, A Delaware Limited Partnership (the "Partnership"), was organized in 1985 as a result of a spin-off by Pope & Talbot, Inc. (?P&T?), Pope & Talbot Development, Inc. and other P&T affiliates, of certain of P&T?s timberland and real estate development assets. The Partnership currently operates in three primary business segments: (1) Fee Timber, (2) Timberland Management & Consulting, and (3) Real Estate. Fee Timber operations consist of growing and harvesting timber from our tree farms. Timberland Management & Consulting, through our subsidiary, Olympic Resource Management LLC (?ORMLLC?), provides timberland management and forestry consulting services to owners of timberlands as well as providing general partner and timberland management services on behalf of ORM Timber Fund I, LP (the ?Fund?), which owned 24,000 acres of timberlands in western Washington as of December 31, 2007. Our total equity investment in the Fund is $11. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Non-Durables
Industry:	Environmental Services
P/E Ratio:	30.45
PEG Ratio:	N/A
EPS:	2.3
DivYield:	4
PtB:	5.3
PtS:	3.37
EBITDA:	24.26M
Shares:	4.33M
Market Cap:	424.05M
52wk range:	65.50 - 138.99

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	24,255	-294	1.20
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,140	111	0.46