Indicators

Popular Inc (NQ: BPOP )

88.97 +0.54 (+0.61%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.41	15.48	15.03	15.27	688,436	-0.14(-0.92%)
Oct 26, 2012	15.25	15.41	15.41	15.41	835,396	+0.14(+0.93%)
Oct 25, 2012	15.23	15.31	15.00	15.27	494,272	+0.22(+1.47%)
Oct 24, 2012	15.30	15.34	15.01	15.05	684,815	-0.19(-1.24%)
Oct 23, 2012	14.90	15.37	14.82	15.24	1,010,437	+0.24(+1.63%)
Oct 19, 2012	14.77	15.59	14.69	14.99	2,170,631	-0.24(-1.56%)
Oct 18, 2012	14.98	15.29	14.92	15.23	1,428,916	+0.21(+1.42%)
Oct 17, 2012	15.08	15.30	14.90	15.02	1,020,434	+0.01(+0.05%)
Oct 16, 2012	15.14	15.38	14.97	15.01	1,349,669	-0.05(-0.31%)
Oct 15, 2012	14.45	15.13	14.45	15.06	1,951,374	+0.62(+4.32%)
Oct 12, 2012	14.78	14.85	14.22	14.43	1,738,226	-0.50(-3.33%)
Oct 11, 2012	14.62	15.13	14.59	14.93	1,536,114	+0.64(+4.48%)
Oct 10, 2012	14.16	14.32	14.05	14.29	946,372	+0.13(+0.89%)
Oct 09, 2012	14.45	14.59	14.14	14.17	728,406	-0.31(-2.13%)
Oct 08, 2012	14.63	14.65	14.31	14.47	713,485	-0.22(-1.51%)
Oct 05, 2012	14.34	14.70	14.09	14.69	2,576,130	+0.46(+3.22%)
Oct 04, 2012	14.06	14.49	13.97	14.24	2,121,081	+0.23(+1.64%)
Oct 03, 2012	13.94	14.19	13.70	14.01	671,303	+0.10(+0.74%)
Oct 02, 2012	13.88	14.05	13.78	13.90	868,442	+0.14(+1.03%)

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.