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
04/12/2019 $67.28 $67.28 $65.52 $66.50 6.60K
04/15/2019 $65.65 $65.65 $65.65 $65.65 500
04/16/2019 $66.00 $66.54 $66.00 $66.00 1.10K
04/17/2019 $66.79 $66.79 $66.45 $66.45 500
04/18/2019 $66.40 $66.45 $66.20 $66.20 1.10K
Pope Resources is engaged primarily in managing timber resources on its own properties as well as those owned by others. As of Dec 31 2017, Co. operated in three business segments: Fee Timber, which consisted of growing, managing, harvesting, and marketing timber from its 206,000 timberland acres that Co. owns or manages under the banner; Timberland Management, which provided investment management, disposition, and technical forestry services; and Real Estate, which consisted of management of development properties and the rental of residential and commercial properties in Port Gamble and Poulsbo, Washington, managing a portfolio of 2,100 acres of properties.
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 April 12, 2019, POPE opened at $67.28, traded as high as $67.28 and as low as $65.52, and closed at $66.50. Trading volume was a total of 6.60K shares. On April 15, 2019, POPE opened at $65.65, traded as high as $65.65 and as low as $65.65, and closed at $65.65. Trading volume was a total of 500 shares. On April 16, 2019, POPE opened at $66.00, traded as high as $66.54 and as low as $66.00, and closed at $66.00. Trading volume was a total of 1.10K shares. On April 17, 2019, POPE opened at $66.79, traded as high as $66.79 and as low as $66.45, and closed at $66.45. Trading volume was a total of 500 shares. On April 18, 2019, POPE opened at $66.40, traded as high as $66.45 and as low as $66.20, and closed at $66.20. Trading volume was a total of 1.10K 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: 04/20/2009
End date: 04/18/2019
Start price/share: $19.08
End price/share: $66.20
Starting shares: 524.11
Ending shares: 748.03
Dividends reinvested/share: $21.10
Total return: 395.19%
Average Annual Total Return: 17.35%
Starting investment: $10,000.00
Ending investment: $49,525.74
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/20/2009
End date: 04/18/2019
Start price/share: $19.08
End price/share: $66.20
Dividends collected/share: $21.10
Total return: 357.55%
Average Annual Total Return: 16.42%
Starting investment: $10,000.00
Ending investment: $45,737.87
Years: 10.00
Date Close
04/12/2019$66.50
04/15/2019$65.65
04/16/2019$66.00
04/17/2019$66.45
04/18/2019$66.20
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.