Indicators

Popular Inc (NQ: BPOP )

89.80 -0.50 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.88	36.25	35.64	36.11	433,962	+0.27(+0.75%)
Jan 30, 2017	36.07	36.07	35.49	35.84	559,938	-0.78(-2.13%)
Jan 27, 2017	37.06	37.06	36.47	36.62	567,980	-0.38(-1.03%)
Jan 26, 2017	36.79	37.06	36.58	37.01	491,056	+0.27(+0.73%)
Jan 25, 2017	36.59	37.15	36.54	36.74	778,127	+0.06(+0.16%)
Jan 24, 2017	36.47	37.11	35.94	36.68	1,009,536	+0.78(+2.17%)
Jan 23, 2017	35.92	36.13	35.52	35.90	470,051	-0.21(-0.59%)
Jan 20, 2017	35.74	36.23	35.74	36.11	588,123	+0.59(+1.65%)
Jan 19, 2017	35.51	35.66	35.13	35.53	454,444	+0.09(+0.25%)
Jan 18, 2017	35.13	35.47	34.71	35.44	619,507	+0.44(+1.25%)
Jan 17, 2017	35.73	35.88	34.92	35.00	526,651	-1.09(-3.02%)
Jan 13, 2017		36.09	36.09	36.09	0	+0.04(+0.11%)
Jan 12, 2017	36.33	36.33	35.64	36.05	532,451	-0.49(-1.33%)
Jan 11, 2017	36.13	36.55	35.70	36.53	648,576	+0.44(+1.22%)
Jan 10, 2017	35.70	36.26	35.45	36.10	499,016	+0.60(+1.69%)
Jan 09, 2017	35.79	35.79	35.25	35.49	377,027	-0.46(-1.27%)
Jan 06, 2017	35.96	36.18	35.72	35.95	351,517	+0.14(+0.39%)
Jan 05, 2017	35.84	36.19	35.40	35.81	631,330	-0.18(-0.50%)
Jan 04, 2017	35.52	36.26	35.51	35.99	699,525	+0.46(+1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.