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 (%)
Feb 29, 2016	21.32	21.47	20.88	21.17	1,141,483	-0.15(-0.71%)
Feb 26, 2016	21.06	21.35	20.87	21.32	791,855	+0.40(+1.91%)
Feb 25, 2016	20.74	21.15	20.59	20.92	1,189,972	+0.34(+1.63%)
Feb 24, 2016	20.32	20.63	19.86	20.59	888,379	-0.11(-0.54%)
Feb 23, 2016	21.31	21.31	20.55	20.70	548,732	-0.60(-2.81%)
Feb 22, 2016	20.77	21.31	20.43	21.30	529,475	+0.64(+3.09%)
Feb 19, 2016	20.59	20.81	20.37	20.66	1,046,506	-0.10(-0.50%)
Feb 18, 2016	20.99	21.00	20.64	20.76	1,458,874	-0.22(-1.03%)
Feb 17, 2016	21.12	21.42	20.80	20.98	1,479,210	+0.10(+0.46%)
Feb 16, 2016	20.68	20.91	20.33	20.88	640,443	+0.54(+2.67%)
Feb 12, 2016	19.48	20.34	20.34	20.34	908,278	+1.21(+6.35%)
Feb 11, 2016	19.10	19.31	18.78	19.12	1,186,851	-0.61(-3.08%)
Feb 10, 2016	19.67	20.28	19.56	19.73	858,662	+0.29(+1.48%)
Feb 09, 2016	19.04	19.59	19.04	19.44	947,503	+0.03(+0.16%)
Feb 08, 2016	19.74	19.88	19.32	19.41	1,198,334	-0.62(-3.11%)
Feb 05, 2016	20.00	20.31	19.72	20.04	948,716	+0.06(+0.32%)
Feb 04, 2016	19.83	20.49	19.76	19.97	1,377,904	+0.15(+0.77%)
Feb 03, 2016	19.97	20.25	18.85	19.82	1,092,950	+0.06(+0.32%)
Feb 02, 2016	19.75	19.83	19.52	19.76	1,072,042	-0.39(-1.94%)

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.