Pope Resources - Limited Partne - Price History

Monthly price history for POPE (Pope Resources - Limited Partne)

DateAdjusted priceReal price
October 2022 102.95 USD 102.95 USD
September 2022 102.95 USD 102.95 USD
August 2022 102.95 USD 102.95 USD
July 2022 102.95 USD 102.95 USD
June 2022 102.95 USD 102.95 USD
May 2022 102.95 USD 102.95 USD
April 2022 102.95 USD 102.95 USD
March 2022 102.95 USD 102.95 USD
February 2022 102.95 USD 102.95 USD
January 2022 102.95 USD 102.95 USD
December 2021 102.95 USD 102.95 USD
November 2021 102.95 USD 102.95 USD
October 2021 102.95 USD 102.95 USD
September 2021 102.95 USD 102.95 USD
August 2021 102.95 USD 102.95 USD
July 2021 102.95 USD 102.95 USD
June 2021 102.95 USD 102.95 USD
May 2021 102.95 USD 102.95 USD
April 2021 102.95 USD 102.95 USD
March 2021 102.95 USD 102.95 USD
February 2021 102.95 USD 102.95 USD
January 2021 102.95 USD 102.95 USD
December 2020 102.95 USD 102.95 USD
November 2020 102.95 USD 102.95 USD
October 2020 102.95 USD 102.95 USD
September 2020 102.95 USD 102.95 USD
August 2020 102.95 USD 102.95 USD
July 2020 102.95 USD 102.95 USD
June 2020 102.95 USD 102.95 USD
May 2020 102.95 USD 102.95 USD
April 2020 97.10 USD 97.10 USD
March 2020 84.00 USD 84.00 USD
February 2020 108.52 USD 109.51 USD
January 2020 118.92 USD 120.00 USD
December 2019 91.67 USD 92.50 USD
November 2019 88.65 USD 89.46 USD
October 2019 75.93 USD 77.50 USD
September 2019 69.09 USD 70.52 USD
August 2019 68.89 USD 70.31 USD
July 2019 66.74 USD 69.07 USD
June 2019 65.91 USD 68.21 USD
May 2019 64.77 USD 68.01 USD
April 2019 64.71 USD 67.95 USD
March 2019 63.33 USD 66.50 USD
February 2019 64.29 USD 68.50 USD
January 2019 65.89 USD 70.20 USD
December 2018 61.47 USD 65.50 USD
November 2018 66.17 USD 70.50 USD
October 2018 67.79 USD 72.23 USD
September 2018 67.10 USD 72.50 USD
August 2018 65.16 USD 71.20 USD
July 2018 66.63 USD 72.80 USD
June 2018 67.27 USD 73.50 USD
May 2018 64.98 USD 71.00 USD
April 2018 63.25 USD 69.80 USD
March 2018 63.71 USD 70.30 USD
February 2018 62.94 USD 69.45 USD
January 2018 62.93 USD 70.15 USD
December 2017 62.56 USD 69.74 USD
November 2017 63.69 USD 71.00 USD
October 2017 62.15 USD 69.97 USD
September 2017 62.46 USD 70.32 USD
August 2017 62.79 USD 70.70 USD
July 2017 64.20 USD 73.00 USD
June 2017 65.13 USD 74.05 USD
May 2017 64.82 USD 74.40 USD
April 2017 61.86 USD 71.00 USD
March 2017 61.65 USD 70.76 USD
February 2017 60.55 USD 69.50 USD
January 2017 59.41 USD 68.88 USD
December 2016 57.20 USD 66.32 USD
November 2016 57.38 USD 66.53 USD
October 2016 55.10 USD 64.57 USD
September 2016 56.32 USD 66.00 USD
August 2016 54.61 USD 64.00 USD
July 2016 54.03 USD 64.01 USD
June 2016 54.19 USD 64.20 USD
May 2016 52.82 USD 62.57 USD
April 2016 57.99 USD 69.46 USD
March 2016 50.49 USD 60.48 USD
February 2016 43.53 USD 52.81 USD
January 2016 51.72 USD 62.75 USD
December 2015 52.81 USD 64.07 USD
November 2015 54.37 USD 65.97 USD
October 2015 51.25 USD 62.88 USD
September 2015 54.77 USD 67.21 USD
August 2015 52.97 USD 65.00 USD
July 2015 52.72 USD 65.38 USD
June 2015 55.20 USD 68.46 USD
May 2015 54.47 USD 67.55 USD
April 2015 51.09 USD 64.00 USD
March 2015 50.66 USD 63.46 USD
February 2015 56.49 USD 62.85 USD
January 2015 49.38 USD 62.50 USD
December 2014 50.27 USD 63.63 USD
November 2014 51.60 USD 65.31 USD
October 2014 51.63 USD 66.00 USD
September 2014 52.42 USD 67.00 USD
August 2014 52.69 USD 67.35 USD
July 2014 54.26 USD 70.00 USD
June 2014 52.93 USD 68.29 USD
May 2014 52.13 USD 67.25 USD
April 2014 52.40 USD 68.25 USD
March 2014 52.93 USD 68.94 USD
February 2014 52.44 USD 68.86 USD
January 2014 52.55 USD 69.00 USD
December 2013 51.03 USD 67.00 USD
November 2013 50.83 USD 66.74 USD
October 2013 51.37 USD 68.00 USD
September 2013 51.14 USD 67.69 USD
August 2013 47.59 USD 63.00 USD
July 2013 53.01 USD 70.72 USD
June 2013 52.47 USD 70.00 USD
May 2013 50.67 USD 67.60 USD
April 2013 45.85 USD 61.60 USD
March 2013 45.78 USD 61.50 USD
February 2013 45.96 USD 61.74 USD
January 2013 44.64 USD 60.40 USD
December 2012 41.15 USD 55.68 USD
November 2012 38.79 USD 52.49 USD
October 2012 38.83 USD 53.00 USD
September 2012 38.21 USD 52.15 USD
August 2012 38.91 USD 53.10 USD
July 2012 39.78 USD 54.75 USD
June 2012 40.01 USD 55.07 USD
May 2012 34.98 USD 48.55 USD
April 2012 32.27 USD 44.79 USD
March 2012 31.48 USD 43.70 USD
February 2012 31.45 USD 44.01 USD
January 2012 32.27 USD 45.15 USD
December 2011 30.72 USD 42.99 USD
November 2011 30.97 USD 43.34 USD
October 2011 29.60 USD 41.74 USD
September 2011 29.07 USD 41.00 USD
August 2011 30.49 USD 43.00 USD
July 2011 34.39 USD 48.50 USD
June 2011 32.03 USD 45.51 USD
May 2011 29.56 USD 42.00 USD
April 2011 31.42 USD 44.90 USD
March 2011 32.72 USD 46.75 USD
February 2011 30.03 USD 43.17 USD
January 2011 26.59 USD 38.23 USD
December 2010 25.60 USD 36.80 USD
November 2010 23.48 USD 33.76 USD
October 2010 21.46 USD 31.07 USD
September 2010 18.72 USD 27.10 USD
August 2010 18.45 USD 26.72 USD
July 2010 16.89 USD 24.70 USD
June 2010 17.60 USD 25.73 USD
May 2010 18.35 USD 26.83 USD
April 2010 19.14 USD 28.09 USD
March 2010 17.66 USD 25.91 USD
February 2010 18.32 USD 23.97 USD
January 2010 16.56 USD 24.40 USD
December 2009 16.70 USD 24.60 USD
November 2009 15.51 USD 22.95 USD
October 2009 15.34 USD 22.70 USD
September 2009 16.22 USD 24.00 USD
August 2009 15.41 USD 23.00 USD
July 2009 15.64 USD 23.35 USD
June 2009 15.15 USD 22.61 USD
May 2009 14.60 USD 21.98 USD
April 2009 12.85 USD 19.35 USD
March 2009 13.45 USD 20.25 USD
February 2009 12.30 USD 16.45 USD
January 2009 13.61 USD 20.75 USD
December 2008 13.12 USD 20.00 USD
November 2008 11.21 USD 17.09 USD
October 2008 14.40 USD 22.50 USD
September 2008 17.98 USD 28.10 USD
August 2008 20.81 USD 32.93 USD
July 2008 18.68 USD 29.55 USD
June 2008 20.45 USD 32.35 USD
May 2008 20.67 USD 32.71 USD
April 2008 21.55 USD 34.50 USD
March 2008 21.55 USD 34.50 USD
February 2008 23.52 USD 37.65 USD
January 2008 23.55 USD 38.10 USD
December 2007 26.42 USD 42.75 USD
November 2007 26.71 USD 43.22 USD
October 2007 26.15 USD 42.70 USD
September 2007 25.96 USD 42.40 USD
August 2007 24.52 USD 40.05 USD
July 2007 27.89 USD 46.00 USD
June 2007 29.50 USD 48.66 USD
May 2007 26.84 USD 44.28 USD
April 2007 26.39 USD 43.80 USD
March 2007 24.17 USD 40.13 USD
February 2007 26.47 USD 44.25 USD
January 2007 25.81 USD 43.14 USD
December 2006 20.53 USD 34.32 USD
November 2006 19.74 USD 33.00 USD
October 2006 20.14 USD 33.95 USD
September 2006 19.13 USD 32.24 USD
August 2006 18.79 USD 31.96 USD
July 2006 18.90 USD 32.15 USD
June 2006 18.31 USD 31.15 USD
May 2006 19.47 USD 33.11 USD
April 2006 19.53 USD 33.47 USD
March 2006 19.40 USD 33.25 USD
February 2006 20.38 USD 35.19 USD
January 2006 17.77 USD 30.67 USD
December 2005 17.97 USD 31.02 USD
November 2005 18.59 USD 32.09 USD
October 2005 16.78 USD 29.20 USD
September 2005 17.99 USD 31.30 USD
August 2005 19.97 USD 35.00 USD
July 2005 20.99 USD 36.80 USD
June 2005 20.63 USD 36.17 USD
May 2005 19.71 USD 34.56 USD
April 2005 19.31 USD 34.00 USD
March 2005 20.78 USD 36.59 USD
February 2005 20.91 USD 36.97 USD
January 2005 15.70 USD 27.75 USD
December 2004 14.14 USD 25.00 USD
November 2004 13.44 USD 23.77 USD
October 2004 13.14 USD 23.39 USD
September 2004 12.13 USD 21.58 USD
August 2004 13.21 USD 23.50 USD
July 2004 11.17 USD 20.00 USD
June 2004 11.11 USD 19.89 USD
May 2004 11.01 USD 19.71 USD
April 2004 10.88 USD 19.55 USD
March 2004 10.01 USD 18.00 USD
February 2004 11.11 USD 17.80 USD
January 2004 10.02 USD 18.08 USD
December 2003 8.55 USD 15.43 USD
November 2003 7.89 USD 14.30 USD
October 2003 7.50 USD 13.60 USD
September 2003 7.55 USD 13.70 USD
August 2003 7.31 USD 13.26 USD
July 2003 6.72 USD 12.25 USD
June 2003 6.53 USD 11.91 USD
May 2003 6.24 USD 11.38 USD
April 2003 5.19 USD 9.50 USD
March 2003 5.19 USD 9.50 USD
February 2003 6.66 USD 12.25 USD
January 2003 5.57 USD 10.25 USD
December 2002 5.50 USD 10.11 USD
November 2002 5.14 USD 9.45 USD
October 2002 5.41 USD 10.00 USD
September 2002 6.49 USD 12.00 USD
August 2002 6.60 USD 12.20 USD
July 2002 6.73 USD 12.50 USD
June 2002 6.73 USD 12.50 USD
May 2002 6.87 USD 12.75 USD
April 2002 7.25 USD 13.45 USD
March 2002 7.14 USD 13.25 USD
February 2002 7.00 USD 13.00 USD
January 2002 7.53 USD 13.98 USD
December 2001 7.95 USD 14.75 USD
November 2001 8.49 USD 15.76 USD
October 2001 8.38 USD 15.55 USD
September 2001 9.70 USD 18.00 USD
August 2001 10.78 USD 20.00 USD
July 2001 9.97 USD 18.50 USD
June 2001 10.24 USD 19.00 USD
May 2001 10.72 USD 19.90 USD
April 2001 10.24 USD 19.00 USD
March 2001 10.78 USD 20.00 USD
February 2001 11.31 USD 21.00 USD
January 2001 11.85 USD 22.00 USD
December 2000 13.20 USD 24.50 USD
November 2000 11.85 USD 22.00 USD
October 2000 11.80 USD 22.00 USD
September 2000 11.26 USD 21.00 USD
August 2000 10.46 USD 19.50 USD
July 2000 10.94 USD 20.50 USD
June 2000 10.67 USD 20.00 USD
May 2000 11.42 USD 21.50 USD
April 2000 10.62 USD 20.00 USD
March 2000 12.35 USD 23.25 USD
February 2000 11.16 USD 21.00 USD
January 2000 13.22 USD 25.00 USD
December 1999 15.47 USD 29.25 USD
November 1999 15.80 USD 29.88 USD
October 1999 16.40 USD 31.13 USD
September 1999 16.67 USD 31.63 USD
August 1999 16.80 USD 31.88 USD
July 1999 16.94 USD 32.25 USD
June 1999 16.81 USD 32.00 USD
May 1999 18.39 USD 35.00 USD
April 1999 16.22 USD 31.00 USD
March 1999 15.70 USD 30.00 USD
February 1999 17.08 USD 29.00 USD
January 1999 14.97 USD 28.75 USD
December 1998 16.92 USD 32.50 USD
November 1998 15.10 USD 29.00 USD
October 1998 14.51 USD 28.00 USD
September 1998 14.44 USD 27.88 USD
August 1998 14.44 USD 28.00 USD
July 1998 14.57 USD 28.25 USD
June 1998 14.70 USD 28.50 USD
May 1998 14.31 USD 27.75 USD
April 1998 13.92 USD 27.13 USD
March 1998 14.37 USD 28.00 USD
February 1998 15.59 USD 27.00 USD
January 1998 14.81 USD 29.00 USD
December 1997 15.32 USD 30.00 USD
November 1997 13.84 USD 27.25 USD
October 1997 14.22 USD 28.00 USD
September 1997 13.82 USD 27.20 USD
August 1997 11.97 USD 23.70 USD
July 1997 11.57 USD 22.90 USD
June 1997 11.92 USD 23.60 USD
May 1997 10.71 USD 21.20 USD
April 1997 10.18 USD 20.30 USD
March 1997 10.41 USD 20.75 USD
February 1997 10.46 USD 21.00 USD
January 1997 9.77 USD 19.61 USD
December 1996 9.96 USD 20.00 USD
November 1996 8.79 USD 18.00 USD
October 1996 9.97 USD 20.40 USD
September 1996 10.13 USD 20.73 USD
August 1996 10.46 USD 21.40 USD
July 1996 10.55 USD 21.60 USD
June 1996 11.12 USD 23.00 USD
May 1996 10.83 USD 22.40 USD
April 1996 10.45 USD 21.60 USD
March 1996 10.45 USD 21.60 USD
February 1996 10.35 USD 21.40 USD
January 1996 10.64 USD 22.00 USD
December 1995 10.06 USD 20.80 USD
November 1995 9.40 USD 19.70 USD
October 1995 9.45 USD 19.80 USD
September 1995 8.88 USD 18.60 USD
August 1995 9.07 USD 19.00 USD
July 1995 8.59 USD 18.00 USD
June 1995 8.78 USD 18.40 USD
May 1995 8.07 USD 16.90 USD
April 1995 8.12 USD 17.00 USD
March 1995 8.31 USD 17.40 USD
February 1995 7.54 USD 15.80 USD
January 1995 7.73 USD 16.20 USD
December 1994 8.02 USD 16.80 USD
November 1994 7.48 USD 15.85 USD
October 1994 7.13 USD 15.10 USD
September 1994 7.84 USD 16.60 USD
August 1994 7.08 USD 15.00 USD
July 1994 7.18 USD 15.20 USD
June 1994 8.40 USD 17.80 USD
May 1994 7.65 USD 16.20 USD
April 1994 7.93 USD 16.80 USD
March 1994 8.26 USD 17.50 USD
February 1994 8.12 USD 17.20 USD
January 1994 7.84 USD 16.60 USD
December 1993 6.99 USD 14.80 USD
November 1993 6.59 USD 14.00 USD
October 1993 5.84 USD 12.40 USD
September 1993 6.08 USD 12.90 USD
August 1993 5.60 USD 11.90 USD
July 1993 5.37 USD 11.40 USD
June 1993 5.46 USD 11.60 USD
May 1993 5.46 USD 11.60 USD
April 1993 5.65 USD 12.00 USD
March 1993 6.00 USD 12.75 USD
February 1993 6.79 USD 12.75 USD
January 1993 4.52 USD 9.60 USD
December 1992 4.57 USD 9.70 USD
November 1992 4.22 USD 9.00 USD
October 1992 4.22 USD 9.00 USD
September 1992 4.41 USD 9.40 USD
August 1992 3.85 USD 8.20 USD
July 1992 3.85 USD 8.20 USD
June 1992 4.13 USD 8.80 USD
May 1992 4.25 USD 9.05 USD
April 1992 4.22 USD 9.00 USD
March 1992 3.47 USD 7.40 USD
February 1992 3.33 USD 7.10 USD
January 1992 3.19 USD 6.80 USD
December 1991 3.00 USD 6.40 USD
November 1991 3.24 USD 6.95 USD
October 1991 3.31 USD 7.10 USD
September 1991 3.41 USD 7.30 USD
August 1991 3.22 USD 6.90 USD
July 1991 3.06 USD 6.55 USD
June 1991 3.13 USD 6.70 USD
May 1991 3.13 USD 6.70 USD
April 1991 2.99 USD 6.40 USD
March 1991 2.61 USD 5.60 USD
February 1991 2.47 USD 5.30 USD
January 1991 2.43 USD 5.20 USD
December 1990 2.29 USD 4.90 USD
November 1990 1.96 USD 5.10 USD
October 1990 2.00 USD 5.20 USD
September 1990 2.23 USD 5.80 USD
August 1990 2.21 USD 5.75 USD
July 1990 2.57 USD 6.70 USD
June 1990 2.73 USD 7.10 USD
May 1990 2.92 USD 7.60 USD
April 1990 2.96 USD 7.70 USD
March 1990 2.75 USD 7.15 USD
February 1990 2.57 USD 6.70 USD
January 1990 2.42 USD 6.30 USD
December 1989 2.67 USD 6.95 USD
November 1989 2.63 USD 6.85 USD
October 1989 2.46 USD 7.10 USD
September 1989 2.67 USD 7.70 USD
August 1989 2.74 USD 7.90 USD
July 1989 2.60 USD 7.50 USD
June 1989 2.29 USD 6.60 USD
May 1989 2.01 USD 5.80 USD
April 1989 1.96 USD 5.65 USD
March 1989 1.91 USD 5.50 USD
February 1989 2.00 USD 5.75 USD
January 1989 2.10 USD 6.05 USD
December 1988 1.77 USD 5.10 USD
November 1988 1.77 USD 5.10 USD
October 1988 1.35 USD 5.10 USD
September 1988 1.35 USD 5.10 USD
August 1988 1.35 USD 5.10 USD
July 1988 1.35 USD 5.10 USD
June 1988 1.35 USD 5.10 USD
May 1988 1.35 USD 5.10 USD
April 1988 1.31 USD 4.95 USD
March 1988 1.26 USD 4.75 USD
February 1988 1.09 USD 4.10 USD
January 1988 1.01 USD 3.80 USD
December 1987 1.04 USD 3.90 USD
November 1987 1.02 USD 3.85 USD
October 1987 1.01 USD 3.80 USD
September 1987 1.45 USD 5.45 USD
August 1987 1.35 USD 5.10 USD
July 1987 1.34 USD 5.05 USD
June 1987 1.22 USD 4.60 USD
May 1987 1.27 USD 4.80 USD
April 1987 1.27 USD 4.80 USD
March 1987 1.46 USD 5.50 USD
January 1987 1.09 USD 4.10 USD
December 1986 0.89 USD 3.35 USD
November 1986 0.88 USD 3.33 USD
October 1986 0.94 USD 3.55 USD
September 1986 0.97 USD 3.65 USD
August 1986 0.96 USD 3.60 USD
July 1986 1.10 USD 4.15 USD
June 1986 1.07 USD 4.05 USD
May 1986 1.07 USD 4.05 USD
April 1986 0.98 USD 3.80 USD
March 1986 0.88 USD 3.40 USD
February 1986 0.75 USD 2.90 USD

POPE

Price: 102.95USD

52 week range price:
71.30
138.99

Dividend Yield: 0.04%

Forward Dividend Yield: 3.89%

Payout Ratio Range:
48.52%
912.13%

Earnings Per Share: 1.53 USD

P/E Ratio: 202.83

Exchange: NMS

Sector: Consumer Non-Durables

Industry: Environmental Services

Volume: 18917

Ebitda: 24.3 million

Market Capitalization: 431.5 million

Average Dividend Frequency: 3

Links: