Pope Resources - Limited Partne ( POPE) - Price History
Stock symbol POPE is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for POPE (Pope Resources - Limited Partne)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $98.80 | $98.80 |
| June 2023 | $98.80 | $98.80 |
| May 2023 | $98.80 | $98.80 |
| April 2023 | $98.80 | $98.80 |
| March 2023 | $102.95 | $102.95 |
| February 2023 | $102.95 | $102.95 |
| January 2023 | $102.95 | $102.95 |
| December 2022 | $102.95 | $102.95 |
| November 2022 | $102.95 | $102.95 |
| October 2022 | $102.95 | $102.95 |
| September 2022 | $102.95 | $102.95 |
| August 2022 | $102.95 | $102.95 |
| July 2022 | $102.95 | $102.95 |
| June 2022 | $102.95 | $102.95 |
| May 2022 | $102.95 | $102.95 |
| April 2022 | $102.95 | $102.95 |
| March 2022 | $102.95 | $102.95 |
| February 2022 | $102.95 | $102.95 |
| January 2022 | $102.95 | $102.95 |
| December 2021 | $102.95 | $102.95 |
| November 2021 | $102.95 | $102.95 |
| October 2021 | $102.95 | $102.95 |
| September 2021 | $102.95 | $102.95 |
| August 2021 | $102.95 | $102.95 |
| July 2021 | $102.95 | $102.95 |
| June 2021 | $102.95 | $102.95 |
| May 2021 | $102.95 | $102.95 |
| April 2021 | $102.95 | $102.95 |
| March 2021 | $102.95 | $102.95 |
| February 2021 | $102.95 | $102.95 |
| January 2021 | $102.95 | $102.95 |
| December 2020 | $102.95 | $102.95 |
| November 2020 | $102.95 | $102.95 |
| October 2020 | $102.95 | $102.95 |
| September 2020 | $102.95 | $102.95 |
| August 2020 | $102.95 | $102.95 |
| July 2020 | $102.95 | $102.95 |
| June 2020 | $102.95 | $102.95 |
| May 2020 | $102.95 | $102.95 |
| April 2020 | $97.10 | $97.10 |
| March 2020 | $84 | $84 |
| February 2020 | $108.52 | $109.51 |
| January 2020 | $118.92 | $120 |
| December 2019 | $91.67 | $92.50 |
| November 2019 | $88.65 | $89.46 |
| October 2019 | $75.93 | $77.50 |
| September 2019 | $69.09 | $70.52 |
| August 2019 | $68.89 | $70.31 |
| July 2019 | $66.74 | $69.07 |
| June 2019 | $65.91 | $68.21 |
| May 2019 | $64.77 | $68.01 |
| April 2019 | $64.71 | $67.95 |
| March 2019 | $63.33 | $66.50 |
| February 2019 | $64.29 | $68.50 |
| January 2019 | $65.89 | $70.20 |
| December 2018 | $61.47 | $65.50 |
| November 2018 | $66.17 | $70.50 |
| October 2018 | $67.79 | $72.23 |
| September 2018 | $67.10 | $72.50 |
| August 2018 | $65.16 | $71.20 |
| July 2018 | $66.63 | $72.80 |
| June 2018 | $67.27 | $73.50 |
| May 2018 | $64.98 | $71 |
| April 2018 | $63.25 | $69.80 |
| March 2018 | $63.71 | $70.30 |
| February 2018 | $62.94 | $69.45 |
| January 2018 | $62.93 | $70.15 |
| December 2017 | $62.56 | $69.74 |
| November 2017 | $63.69 | $71 |
| October 2017 | $62.15 | $69.97 |
| September 2017 | $62.46 | $70.32 |
| August 2017 | $62.79 | $70.70 |
| July 2017 | $64.20 | $73 |
| June 2017 | $65.13 | $74.05 |
| May 2017 | $64.82 | $74.40 |
| April 2017 | $61.86 | $71 |
| March 2017 | $61.65 | $70.76 |
| February 2017 | $60.55 | $69.50 |
| January 2017 | $59.41 | $68.88 |
| December 2016 | $57.20 | $66.32 |
| November 2016 | $57.38 | $66.53 |
| October 2016 | $55.10 | $64.57 |
| September 2016 | $56.32 | $66 |
| August 2016 | $54.61 | $64 |
| July 2016 | $54.03 | $64.01 |
| June 2016 | $54.19 | $64.20 |
| May 2016 | $52.82 | $62.57 |
| April 2016 | $57.99 | $69.46 |
| March 2016 | $50.49 | $60.48 |
| February 2016 | $43.53 | $52.81 |
| January 2016 | $51.72 | $62.75 |
| December 2015 | $52.81 | $64.07 |
| November 2015 | $54.37 | $65.97 |
| October 2015 | $51.25 | $62.88 |
| September 2015 | $54.77 | $67.21 |
| August 2015 | $52.97 | $65 |
| July 2015 | $52.72 | $65.38 |
| June 2015 | $55.20 | $68.46 |
| May 2015 | $54.47 | $67.55 |
| April 2015 | $51.09 | $64 |
| March 2015 | $50.66 | $63.46 |
| February 2015 | $56.49 | $62.85 |
| January 2015 | $49.38 | $62.50 |
| December 2014 | $50.27 | $63.63 |
| November 2014 | $51.60 | $65.31 |
| October 2014 | $51.63 | $66 |
| September 2014 | $52.42 | $67 |
| August 2014 | $52.69 | $67.35 |
| July 2014 | $54.26 | $70 |
| June 2014 | $52.93 | $68.29 |
| May 2014 | $52.13 | $67.25 |
| April 2014 | $52.40 | $68.25 |
| March 2014 | $52.93 | $68.94 |
| February 2014 | $52.44 | $68.86 |
| January 2014 | $52.55 | $69 |
| December 2013 | $51.03 | $67 |
| November 2013 | $50.83 | $66.74 |
| October 2013 | $51.37 | $68 |
| September 2013 | $51.14 | $67.69 |
| August 2013 | $47.59 | $63 |
| July 2013 | $53.01 | $70.72 |
| June 2013 | $52.47 | $70 |
| May 2013 | $50.67 | $67.60 |
| April 2013 | $45.85 | $61.60 |
| March 2013 | $45.78 | $61.50 |
| February 2013 | $45.96 | $61.74 |
| January 2013 | $44.64 | $60.40 |
| December 2012 | $41.15 | $55.68 |
| November 2012 | $38.79 | $52.49 |
| October 2012 | $38.83 | $53 |
| September 2012 | $38.21 | $52.15 |
| August 2012 | $38.91 | $53.10 |
| July 2012 | $39.78 | $54.75 |
| June 2012 | $40.01 | $55.07 |
| May 2012 | $34.98 | $48.55 |
| April 2012 | $32.27 | $44.79 |
| March 2012 | $31.48 | $43.70 |
| February 2012 | $31.45 | $44.01 |
| January 2012 | $32.27 | $45.15 |
| December 2011 | $30.72 | $42.99 |
| November 2011 | $30.97 | $43.34 |
| October 2011 | $29.60 | $41.74 |
| September 2011 | $29.07 | $41 |
| August 2011 | $30.49 | $43 |
| July 2011 | $34.39 | $48.50 |
| June 2011 | $32.03 | $45.51 |
| May 2011 | $29.56 | $42 |
| April 2011 | $31.42 | $44.90 |
| March 2011 | $32.72 | $46.75 |
| February 2011 | $30.03 | $43.17 |
| January 2011 | $26.59 | $38.23 |
| December 2010 | $25.60 | $36.80 |
| November 2010 | $23.48 | $33.76 |
| October 2010 | $21.46 | $31.07 |
| September 2010 | $18.72 | $27.10 |
| August 2010 | $18.45 | $26.72 |
| July 2010 | $16.89 | $24.70 |
| June 2010 | $17.60 | $25.73 |
| May 2010 | $18.35 | $26.83 |
| April 2010 | $19.14 | $28.09 |
| March 2010 | $17.66 | $25.91 |
| February 2010 | $18.32 | $23.97 |
| January 2010 | $16.56 | $24.40 |
| December 2009 | $16.70 | $24.60 |
| November 2009 | $15.51 | $22.95 |
| October 2009 | $15.34 | $22.70 |
| September 2009 | $16.22 | $24 |
| August 2009 | $15.41 | $23 |
| July 2009 | $15.64 | $23.35 |
| June 2009 | $15.15 | $22.61 |
| May 2009 | $14.60 | $21.98 |
| April 2009 | $12.85 | $19.35 |
| March 2009 | $13.45 | $20.25 |
| February 2009 | $12.30 | $16.45 |
| January 2009 | $13.61 | $20.75 |
| December 2008 | $13.12 | $20 |
| November 2008 | $11.21 | $17.09 |
| October 2008 | $14.40 | $22.50 |
| September 2008 | $17.98 | $28.10 |
| August 2008 | $20.81 | $32.93 |
| July 2008 | $18.68 | $29.55 |
| June 2008 | $20.45 | $32.35 |
| May 2008 | $20.67 | $32.71 |
| April 2008 | $21.55 | $34.50 |
| March 2008 | $21.55 | $34.50 |
| February 2008 | $23.52 | $37.65 |
| January 2008 | $23.55 | $38.10 |
| December 2007 | $26.42 | $42.75 |
| November 2007 | $26.71 | $43.22 |
| October 2007 | $26.15 | $42.70 |
| September 2007 | $25.96 | $42.40 |
| August 2007 | $24.52 | $40.05 |
| July 2007 | $27.89 | $46 |
| June 2007 | $29.50 | $48.66 |
| May 2007 | $26.84 | $44.28 |
| April 2007 | $26.39 | $43.80 |
| March 2007 | $24.17 | $40.13 |
| February 2007 | $26.47 | $44.25 |
| January 2007 | $25.81 | $43.14 |
| December 2006 | $20.53 | $34.32 |
| November 2006 | $19.74 | $33 |
| October 2006 | $20.14 | $33.95 |
| September 2006 | $19.13 | $32.24 |
| August 2006 | $18.79 | $31.96 |
| July 2006 | $18.90 | $32.15 |
| June 2006 | $18.31 | $31.15 |
| May 2006 | $19.47 | $33.11 |
| April 2006 | $19.53 | $33.47 |
| March 2006 | $19.40 | $33.25 |
| February 2006 | $20.38 | $35.19 |
| January 2006 | $17.77 | $30.67 |
| December 2005 | $17.97 | $31.02 |
| November 2005 | $18.59 | $32.09 |
| October 2005 | $16.78 | $29.20 |
| September 2005 | $17.99 | $31.30 |
| August 2005 | $19.97 | $35 |
| July 2005 | $20.99 | $36.80 |
| June 2005 | $20.63 | $36.17 |
| May 2005 | $19.71 | $34.56 |
| April 2005 | $19.31 | $34 |
| March 2005 | $20.78 | $36.59 |
| February 2005 | $20.91 | $36.97 |
| January 2005 | $15.70 | $27.75 |
| December 2004 | $14.14 | $25 |
| November 2004 | $13.44 | $23.77 |
| October 2004 | $13.14 | $23.39 |
| September 2004 | $12.13 | $21.58 |
| August 2004 | $13.21 | $23.50 |
| July 2004 | $11.17 | $20 |
| June 2004 | $11.11 | $19.89 |
| May 2004 | $11.01 | $19.71 |
| April 2004 | $10.88 | $19.55 |
| March 2004 | $10.01 | $18 |
| February 2004 | $11.11 | $17.80 |
| January 2004 | $10.02 | $18.08 |
| December 2003 | $8.55 | $15.43 |
| November 2003 | $7.89 | $14.30 |
| October 2003 | $7.50 | $13.60 |
| September 2003 | $7.55 | $13.70 |
| August 2003 | $7.31 | $13.26 |
| July 2003 | $6.72 | $12.25 |
| June 2003 | $6.53 | $11.91 |
| May 2003 | $6.24 | $11.38 |
| April 2003 | $5.19 | $9.50 |
| March 2003 | $5.19 | $9.50 |
| February 2003 | $6.66 | $12.25 |
| January 2003 | $5.57 | $10.25 |
| December 2002 | $5.50 | $10.11 |
| November 2002 | $5.14 | $9.45 |
| October 2002 | $5.41 | $10 |
| September 2002 | $6.49 | $12 |
| August 2002 | $6.60 | $12.20 |
| July 2002 | $6.73 | $12.50 |
| June 2002 | $6.73 | $12.50 |
| May 2002 | $6.87 | $12.75 |
| April 2002 | $7.25 | $13.45 |
| March 2002 | $7.14 | $13.25 |
| February 2002 | $7 | $13 |
| January 2002 | $7.53 | $13.98 |
| December 2001 | $7.95 | $14.75 |
| November 2001 | $8.49 | $15.76 |
| October 2001 | $8.38 | $15.55 |
| September 2001 | $9.70 | $18 |
| August 2001 | $10.78 | $20 |
| July 2001 | $9.97 | $18.50 |
| June 2001 | $10.24 | $19 |
| May 2001 | $10.72 | $19.90 |
| April 2001 | $10.24 | $19 |
| March 2001 | $10.78 | $20 |
| February 2001 | $11.31 | $21 |
| January 2001 | $11.85 | $22 |
| December 2000 | $13.20 | $24.50 |
| November 2000 | $11.85 | $22 |
| October 2000 | $11.80 | $22 |
| September 2000 | $11.26 | $21 |
| August 2000 | $10.46 | $19.50 |
| July 2000 | $10.94 | $20.50 |
| June 2000 | $10.67 | $20 |
| May 2000 | $11.42 | $21.50 |
| April 2000 | $10.62 | $20 |
| March 2000 | $12.35 | $23.25 |
| February 2000 | $11.16 | $21 |
| January 2000 | $13.22 | $25 |
| December 1999 | $15.47 | $29.25 |
| November 1999 | $15.80 | $29.88 |
| October 1999 | $16.40 | $31.12 |
| September 1999 | $16.67 | $31.62 |
| August 1999 | $16.80 | $31.88 |
| July 1999 | $16.94 | $32.25 |
| June 1999 | $16.81 | $32 |
| May 1999 | $18.39 | $35 |
| April 1999 | $16.22 | $31 |
| March 1999 | $15.70 | $30 |
| February 1999 | $17.08 | $29 |
| January 1999 | $14.97 | $28.75 |
| December 1998 | $16.92 | $32.50 |
| November 1998 | $15.10 | $29 |
| October 1998 | $14.51 | $28 |
| September 1998 | $14.44 | $27.88 |
| August 1998 | $14.44 | $28 |
| July 1998 | $14.57 | $28.25 |
| June 1998 | $14.70 | $28.50 |
| May 1998 | $14.31 | $27.75 |
| April 1998 | $13.92 | $27.12 |
| March 1998 | $14.37 | $28 |
| February 1998 | $15.59 | $27 |
| January 1998 | $14.81 | $29 |
| December 1997 | $15.32 | $30 |
| November 1997 | $13.84 | $27.25 |
| October 1997 | $14.22 | $28 |
| September 1997 | $13.82 | $27.20 |
| August 1997 | $11.97 | $23.70 |
| July 1997 | $11.57 | $22.90 |
| June 1997 | $11.92 | $23.60 |
| May 1997 | $10.71 | $21.20 |
| April 1997 | $10.18 | $20.30 |
| March 1997 | $10.41 | $20.75 |
| February 1997 | $10.46 | $21 |
| January 1997 | $9.77 | $19.61 |
| December 1996 | $9.96 | $20 |
| November 1996 | $8.79 | $18 |
| October 1996 | $9.97 | $20.40 |
| September 1996 | $10.13 | $20.73 |
| August 1996 | $10.46 | $21.40 |
| July 1996 | $10.55 | $21.60 |
| June 1996 | $11.12 | $23 |
| May 1996 | $10.83 | $22.40 |
| April 1996 | $10.45 | $21.60 |
| March 1996 | $10.45 | $21.60 |
| February 1996 | $10.35 | $21.40 |
| January 1996 | $10.64 | $22 |
| December 1995 | $10.06 | $20.80 |
| November 1995 | $9.40 | $19.70 |
| October 1995 | $9.45 | $19.80 |
| September 1995 | $8.88 | $18.60 |
| August 1995 | $9.07 | $19 |
| July 1995 | $8.59 | $18 |
| June 1995 | $8.78 | $18.40 |
| May 1995 | $8.07 | $16.90 |
| April 1995 | $8.12 | $17 |
| March 1995 | $8.31 | $17.40 |
| February 1995 | $7.54 | $15.80 |
| January 1995 | $7.73 | $16.20 |
| December 1994 | $8.02 | $16.80 |
| November 1994 | $7.48 | $15.85 |
| October 1994 | $7.13 | $15.10 |
| September 1994 | $7.84 | $16.60 |
| August 1994 | $7.08 | $15 |
| July 1994 | $7.18 | $15.20 |
| June 1994 | $8.40 | $17.80 |
| May 1994 | $7.65 | $16.20 |
| April 1994 | $7.93 | $16.80 |
| March 1994 | $8.26 | $17.50 |
| February 1994 | $8.12 | $17.20 |
| January 1994 | $7.84 | $16.60 |
| December 1993 | $6.99 | $14.80 |
| November 1993 | $6.59 | $14 |
| October 1993 | $5.84 | $12.40 |
| September 1993 | $6.08 | $12.90 |
| August 1993 | $5.60 | $11.90 |
| July 1993 | $5.37 | $11.40 |
| June 1993 | $5.46 | $11.60 |
| May 1993 | $5.46 | $11.60 |
| April 1993 | $5.65 | $12 |
| March 1993 | $6 | $12.75 |
| February 1993 | $6.79 | $12.75 |
| January 1993 | $4.52 | $9.60 |
| December 1992 | $4.57 | $9.70 |
| November 1992 | $4.22 | $9 |
| October 1992 | $4.22 | $9 |
| September 1992 | $4.41 | $9.40 |
| August 1992 | $3.85 | $8.20 |
| July 1992 | $3.85 | $8.20 |
| June 1992 | $4.13 | $8.80 |
| May 1992 | $4.25 | $9.05 |
| April 1992 | $4.22 | $9 |
| March 1992 | $3.47 | $7.40 |
| February 1992 | $3.33 | $7.10 |
| January 1992 | $3.19 | $6.80 |
| December 1991 | $3 | $6.40 |
| November 1991 | $3.24 | $6.95 |
| October 1991 | $3.31 | $7.10 |
| September 1991 | $3.41 | $7.30 |
| August 1991 | $3.22 | $6.90 |
| July 1991 | $3.06 | $6.55 |
| June 1991 | $3.13 | $6.70 |
| May 1991 | $3.13 | $6.70 |
| April 1991 | $2.99 | $6.40 |
| March 1991 | $2.61 | $5.60 |
| February 1991 | $2.47 | $5.30 |
| January 1991 | $2.43 | $5.20 |
| December 1990 | $2.29 | $4.90 |
| November 1990 | $1.96 | $5.10 |
| October 1990 | $2 | $5.20 |
| September 1990 | $2.23 | $5.80 |
| August 1990 | $2.21 | $5.75 |
| July 1990 | $2.57 | $6.70 |
| June 1990 | $2.73 | $7.10 |
| May 1990 | $2.92 | $7.60 |
| April 1990 | $2.96 | $7.70 |
| March 1990 | $2.75 | $7.15 |
| February 1990 | $2.57 | $6.70 |
| January 1990 | $2.42 | $6.30 |
| December 1989 | $2.67 | $6.95 |
| November 1989 | $2.63 | $6.85 |
| October 1989 | $2.46 | $7.10 |
| September 1989 | $2.67 | $7.70 |
| August 1989 | $2.74 | $7.90 |
| July 1989 | $2.60 | $7.50 |
| June 1989 | $2.29 | $6.60 |
| May 1989 | $2.01 | $5.80 |
| April 1989 | $1.96 | $5.65 |
| March 1989 | $1.91 | $5.50 |
| February 1989 | $2 | $5.75 |
| January 1989 | $2.10 | $6.05 |
| December 1988 | $1.77 | $5.10 |
| November 1988 | $1.77 | $5.10 |
| October 1988 | $1.35 | $5.10 |
| September 1988 | $1.35 | $5.10 |
| August 1988 | $1.35 | $5.10 |
| July 1988 | $1.35 | $5.10 |
| June 1988 | $1.35 | $5.10 |
| May 1988 | $1.35 | $5.10 |
| April 1988 | $1.31 | $4.95 |
| March 1988 | $1.26 | $4.75 |
| February 1988 | $1.09 | $4.10 |
| January 1988 | $1.01 | $3.80 |
| December 1987 | $1.04 | $3.90 |
| November 1987 | $1.02 | $3.85 |
| October 1987 | $1.01 | $3.80 |
| September 1987 | $1.45 | $5.45 |
| August 1987 | $1.35 | $5.10 |
| July 1987 | $1.34 | $5.05 |
| June 1987 | $1.22 | $4.60 |
| May 1987 | $1.27 | $4.80 |
| April 1987 | $1.27 | $4.80 |
| March 1987 | $1.46 | $5.50 |
| January 1987 | $1.09 | $4.10 |
| December 1986 | $0.89 | $3.35 |
| November 1986 | $0.88 | $3.32 |
| October 1986 | $0.94 | $3.55 |
| September 1986 | $0.97 | $3.65 |
| August 1986 | $0.96 | $3.60 |
| July 1986 | $1.10 | $4.15 |
| June 1986 | $1.07 | $4.05 |
| May 1986 | $1.07 | $4.05 |
| April 1986 | $0.98 | $3.80 |
| March 1986 | $0.88 | $3.40 |
| February 1986 | $0.75 | $2.90 |
POPE
Price: $98.80
52 week price:
Dividend Yield: 0.04%
Forward Dividend Yield: 3.89%
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 millionMarket Capitalization: 431.5 million