Indicators

Popular Inc (NQ: BPOP )

90.92 +1.12 (+1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.07	41.41	39.32	40.21	602,328	+0.16(+0.40%)
Dec 28, 2018	39.81	40.51	39.65	40.05	579,898	+0.44(+1.12%)
Dec 27, 2018	39.42	39.99	38.17	39.60	522,348	-0.57(-1.42%)
Dec 26, 2018	38.08	40.18	37.65	40.18	642,013	+2.15(+5.67%)
Dec 24, 2018	38.65	39.09	38.00	38.02	338,097	-1.06(-2.72%)
Dec 21, 2018	39.85	40.50	38.86	39.09	1,448,689	-0.61(-1.54%)
Dec 20, 2018	39.23	39.74	38.72	39.70	1,080,544	+0.33(+0.84%)
Dec 19, 2018	40.63	41.78	39.20	39.37	1,602,788	-1.29(-3.16%)
Dec 18, 2018	41.74	42.07	40.49	40.65	1,474,278	-0.95(-2.29%)
Dec 17, 2018	42.70	43.00	41.38	41.61	1,260,489	-1.25(-2.92%)
Dec 14, 2018	43.20	43.85	42.70	42.86	1,003,254	-0.52(-1.20%)
Dec 13, 2018	44.50	44.97	43.30	43.38	905,390	-1.19(-2.67%)
Dec 12, 2018	44.19	45.10	43.68	44.57	945,419	+1.05(+2.41%)
Dec 11, 2018	44.02	44.27	43.37	43.52	831,285	-0.30(-0.68%)
Dec 10, 2018	44.39	44.73	43.44	43.82	841,742	-0.72(-1.61%)
Dec 07, 2018	44.82	45.12	43.94	44.53	961,799	-0.49(-1.08%)
Dec 06, 2018	44.32	45.08	43.88	45.02	1,605,687	-0.40(-0.88%)
Dec 04, 2018	46.89	47.25	44.84	45.42	1,072,659	-1.62(-3.44%)

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.