Historical Stock Price
ETFs Holding POPE »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/12/2019 $68.51 $70.00 $68.51 $69.79 1.40K
08/13/2019 $69.06 $70.00 $69.06 $70.00 4.50K
08/14/2019 $69.75 $70.00 $69.24 $70.00 800
08/15/2019 $70.25 $71.00 $70.25 $71.00 500
08/16/2019 $70.92 $71.44 $69.61 $70.60 1.80K
Pope Resources is engaged primarily in managing timber resources on its own properties as well as those owned by others. Co. operates in four business segments: Partnership Timber, and Funds Timber, which both consist of growing, managing, harvesting, and marketing timber; Timberland Investment Management, which is engaged in organizing and managing private equity timber funds using capital invested by third parties and Co.; and Real Estate, which is focused on a portfolio in the west Puget Sound region of Washington, most of which are legacy timberlands that have become suitable as development property owing to the expansion of the Puget Sound metropolitan and suburban areas.
POPE historical stock prices picture
Pope Resources LP (POPE) has the following price history information. Looking back at POPE historical stock prices for the last five trading days, on August 12, 2019, POPE opened at $68.51, traded as high as $70.00 and as low as $68.51, and closed at $69.79. Trading volume was a total of 1.40K shares. On August 13, 2019, POPE opened at $69.06, traded as high as $70.00 and as low as $69.06, and closed at $70.00. Trading volume was a total of 4.50K shares. On August 14, 2019, POPE opened at $69.75, traded as high as $70.00 and as low as $69.24, and closed at $70.00. Trading volume was a total of 800 shares. On August 15, 2019, POPE opened at $70.25, traded as high as $71.00 and as low as $70.25, and closed at $71.00. Trading volume was a total of 500 shares. On August 16, 2019, POPE opened at $70.92, traded as high as $71.44 and as low as $69.61, and closed at $70.60. Trading volume was a total of 1.80K shares.

POPE Historical Stock Prices By Date:

POPE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Pope Resources LP shares, starting with a $10,000 purchase of POPE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/18/2009
End date: 08/16/2019
Start price/share: $23.20
End price/share: $70.60
Starting shares: 431.03
Ending shares: 619.87
Dividends reinvested/share: $21.90
Total return: 337.63%
Average Annual Total Return: 15.91%
Starting investment: $10,000.00
Ending investment: $43,773.28
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/18/2009
End date: 08/16/2019
Start price/share: $23.20
End price/share: $70.60
Dividends collected/share: $21.90
Total return: 298.71%
Average Annual Total Return: 14.83%
Starting investment: $10,000.00
Ending investment: $39,861.50
Years: 10.00
Date Close
08/12/2019$69.79
08/13/2019$70.00
08/14/2019$70.00
08/15/2019$71.00
08/16/2019$70.60
POPE is categorized under the Materials sector; below are some other companies in the same sector:

POT Historical Stock Prices
PP Historical Stock Prices
PPG Historical Stock Prices
PPI Historical Stock Prices
PPP Historical Stock Prices
PQG Historical Stock Prices
PRG Historical Stock Prices
PRM Historical Stock Prices
PST Historical Stock Prices
PV Historical Stock Prices

Also explore: POPE shares outstanding history

POPE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.