Pope Resources - 29 Year Stock Price History | POPE
Historical daily share price chart and data for Pope Resources from 1991 to 2020 adjusted for splits and dividends. POPE was delisted after May 07, 2020.
- The latest closing stock price for Pope Resources on May 07, 2020 is 98.00.
- The all-time high Pope Resources closing stock price was 125.32 on January 15, 2020.
| Pope Resources Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2020 | 103.4384 | 91.6654 | 125.3189 | 72.9995 | 98.0000 | 6.91% |
| 2019 | 69.7316 | 59.8213 | 92.8545 | 59.8213 | 91.6654 | 49.14% |
| 2018 | 64.8472 | 62.8293 | 67.7972 | 59.7773 | 61.4634 | -1.81% |
| 2017 | 62.3477 | 56.8819 | 67.7662 | 56.1038 | 62.5939 | 9.35% |
| 2016 | 53.5697 | 52.6771 | 58.6501 | 42.9142 | 57.2438 | 8.27% |
| 2015 | 52.1850 | 50.4275 | 57.3266 | 46.6922 | 52.8722 | 5.00% |
| 2014 | 52.3173 | 50.5150 | 55.0125 | 49.3433 | 50.3564 | -1.49% |
| 2013 | 49.0188 | 42.5452 | 54.2070 | 42.5452 | 51.1177 | 23.98% |
| 2012 | 36.2104 | 30.7691 | 42.9584 | 30.0025 | 41.2315 | 33.88% |
| 2011 | 30.4375 | 25.4707 | 35.1298 | 24.4806 | 30.7977 | 20.03% |
| 2010 | 19.1500 | 16.4808 | 26.2934 | 16.0385 | 25.6589 | 53.28% |
| 2009 | 14.8753 | 13.1828 | 18.9458 | 10.6121 | 16.7394 | 26.98% |
| 2008 | 19.3834 | 26.0657 | 26.0657 | 10.0848 | 13.1828 | -50.51% |
| 2007 | 26.2686 | 21.4102 | 29.9517 | 21.0544 | 26.6390 | 28.70% |
| 2006 | 19.3331 | 18.0211 | 21.2833 | 17.5304 | 20.6986 | 14.23% |
| 2005 | 19.0654 | 14.5453 | 21.6770 | 13.1764 | 18.1204 | 27.07% |
| 2004 | 11.4472 | 8.5817 | 14.4027 | 8.5258 | 14.2601 | 65.31% |
| 2003 | 6.5434 | 5.5633 | 8.6935 | 4.7677 | 8.6264 | 55.52% |
| 2002 | 6.6127 | 8.0184 | 8.4261 | 5.1024 | 5.5468 | -30.82% |
| 2001 | 10.0699 | 13.3187 | 13.3187 | 7.6107 | 8.0184 | -39.80% |
| 2000 | 11.5919 | 15.6022 | 15.6022 | 9.5131 | 13.3187 | -14.64% |
| 1999 | 15.9218 | 14.9426 | 18.1491 | 14.3655 | 15.6022 | -6.83% |
| 1998 | 14.1999 | 14.3513 | 16.7460 | 12.3192 | 16.7460 | 9.88% |
| 1997 | 11.6491 | 9.9436 | 15.6932 | 8.9492 | 15.2403 | 53.27% |
| 1996 | 10.1431 | 9.9372 | 11.2128 | 7.8554 | 9.9436 | 0.06% |
| 1995 | 8.1496 | 7.0915 | 9.9372 | 6.9324 | 9.9372 | 30.12% |
| 1994 | 7.1650 | 6.7027 | 7.9213 | 6.3762 | 7.6370 | 18.56% |
| 1993 | 4.9405 | 3.9052 | 6.7027 | 3.8649 | 6.4415 | 64.95% |
| 1992 | 3.3344 | 2.5359 | 4.0662 | 2.5359 | 3.9052 | 54.00% |
