Indicators

Popular Inc (NQ: BPOP )

91.84 -0.73 (-0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.41	15.48	15.04	15.28	688,082	-0.14(-0.92%)
Oct 26, 2012	15.26	15.42	15.42	15.42	834,966	+0.14(+0.93%)
Oct 25, 2012	15.24	15.32	15.01	15.28	494,018	+0.22(+1.47%)
Oct 24, 2012	15.31	15.35	15.02	15.06	684,462	-0.19(-1.24%)
Oct 23, 2012	14.91	15.37	14.83	15.25	1,009,917	+0.25(+1.63%)
Oct 19, 2012	14.78	15.60	14.70	15.00	2,169,514	-0.24(-1.56%)
Oct 18, 2012	14.99	15.30	14.92	15.24	1,428,181	+0.21(+1.42%)
Oct 17, 2012	15.09	15.31	14.91	15.03	1,019,909	+0.01(+0.05%)
Oct 16, 2012	15.14	15.39	14.98	15.02	1,348,975	-0.05(-0.31%)
Oct 15, 2012	14.46	15.14	14.46	15.07	1,950,370	+0.62(+4.32%)
Oct 12, 2012	14.79	14.86	14.23	14.44	1,737,332	-0.50(-3.33%)
Oct 11, 2012	14.62	15.14	14.60	14.94	1,535,324	+0.64(+4.48%)
Oct 10, 2012	14.16	14.33	14.05	14.30	945,886	+0.13(+0.89%)
Oct 09, 2012	14.46	14.60	14.15	14.17	728,031	-0.31(-2.13%)
Oct 08, 2012	14.64	14.65	14.32	14.48	713,118	-0.22(-1.51%)
Oct 05, 2012	14.35	14.71	14.10	14.70	2,574,805	+0.46(+3.22%)
Oct 04, 2012	14.07	14.50	13.98	14.24	2,119,990	+0.23(+1.64%)
Oct 03, 2012	13.94	14.20	13.71	14.01	670,957	+0.10(+0.74%)
Oct 02, 2012	13.89	14.05	13.79	13.91	867,996	+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.