Indicators

Popular Inc (NQ: BPOP )

88.43 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.99	26.10	25.64	25.68	691,647	-0.40(-1.55%)
May 28, 2015	25.86	26.19	25.86	26.08	712,755	+0.15(+0.58%)
May 27, 2015	25.89	25.99	25.65	25.93	1,409,803	+0.11(+0.43%)
May 26, 2015	25.97	26.31	25.82	25.82	1,354,760	-0.33(-1.27%)
May 22, 2015	26.53	26.16	26.16	26.16	1,142,892	-0.36(-1.37%)
May 21, 2015	26.66	26.79	26.42	26.52	561,190	-0.22(-0.83%)
May 20, 2015	27.11	27.11	26.58	26.74	690,555	-0.36(-1.31%)
May 19, 2015	26.64	27.20	26.64	27.10	1,172,354	+0.43(+1.63%)
May 18, 2015	26.02	26.76	25.87	26.66	958,013	+0.67(+2.59%)
May 15, 2015	26.08	26.11	25.84	25.99	675,147	-0.03(-0.12%)
May 14, 2015	26.08	26.20	25.93	26.02	630,268	+0.07(+0.27%)
May 13, 2015	25.97	26.20	25.78	25.95	614,249	+0.06(+0.24%)
May 12, 2015	26.29	26.30	25.89	25.89	917,590	-0.42(-1.59%)
May 11, 2015	26.16	26.43	26.12	26.31	568,424	+0.09(+0.33%)
May 08, 2015	26.12	26.24	25.94	26.22	674,512	+0.36(+1.41%)
May 07, 2015	25.52	25.90	25.38	25.86	819,654	+0.28(+1.11%)
May 06, 2015	25.68	26.27	25.22	25.57	1,129,884	+0.09(+0.34%)
May 05, 2015	25.77	25.97	25.37	25.48	1,115,947	-0.47(-1.80%)
May 04, 2015	25.69	25.97	25.67	25.95	713,995	+0.26(+1.02%)

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.