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 (%)
Nov 30, 2015	23.28	23.64	23.24	23.59	571,640	+0.21(+0.88%)
Nov 27, 2015	23.42	23.42	23.11	23.38	276,244	+0.00(+0.00%)
Nov 25, 2015	23.23	23.38	23.38	23.38	537,517	+0.19(+0.82%)
Nov 24, 2015	22.96	23.23	22.88	23.19	755,481	+0.13(+0.55%)
Nov 23, 2015	22.92	23.19	22.55	23.07	963,166	+0.23(+1.01%)
Nov 20, 2015	23.04	23.10	22.77	22.84	633,739	-0.11(-0.48%)
Nov 19, 2015	22.94	23.11	22.69	22.95	510,153	-0.03(-0.14%)
Nov 18, 2015	22.67	23.06	22.66	22.98	893,961	+0.36(+1.58%)
Nov 17, 2015	22.65	23.03	22.54	22.62	555,658	-0.02(-0.07%)
Nov 16, 2015	22.49	22.66	22.30	22.64	686,965	+0.01(+0.03%)
Nov 13, 2015	22.63	22.84	22.31	22.63	887,844	-0.05(-0.21%)
Nov 12, 2015	23.04	23.26	22.47	22.68	1,491,048	-0.56(-2.43%)
Nov 11, 2015	23.99	24.00	23.23	23.24	651,519	-0.52(-2.20%)
Nov 10, 2015	23.76	24.06	23.58	23.77	888,926	-0.08(-0.33%)
Nov 09, 2015	23.93	24.40	23.12	23.84	852,130	-0.13(-0.53%)
Nov 06, 2015	23.95	24.63	23.79	23.97	1,477,290	+0.46(+1.96%)
Nov 05, 2015	23.56	23.69	23.19	23.51	1,566,026	-0.05(-0.20%)
Nov 04, 2015	23.62	23.67	23.30	23.56	514,377	+0.02(+0.10%)
Nov 03, 2015	23.60	23.92	23.42	23.53	1,214,049	+0.01(+0.03%)

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.