Indicators

Popular Inc (NQ: BPOP )

90.88 -0.04 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.50	75.50	74.10	74.99	533,581	-0.21(-0.28%)
May 27, 2021	75.11	75.59	74.38	75.20	1,036,459	+1.05(+1.41%)
May 26, 2021	72.43	74.20	71.39	74.15	657,025	+1.48(+2.04%)
May 25, 2021	74.11	75.03	72.52	72.67	689,620	-1.44(-1.95%)
May 24, 2021	74.73	75.35	73.78	74.11	547,622	-0.58(-0.77%)
May 21, 2021	73.97	75.04	73.76	74.69	600,910	+0.86(+1.16%)
May 20, 2021	74.02	74.35	73.09	73.83	385,861	-0.48(-0.65%)
May 19, 2021	72.71	74.43	72.13	74.31	1,097,166	+0.95(+1.30%)
May 18, 2021	74.87	75.63	73.14	73.36	868,389	-1.41(-1.89%)
May 17, 2021	74.21	74.89	73.78	74.77	686,257	+0.77(+1.04%)
May 14, 2021	73.10	74.01	72.81	74.00	571,975	+1.15(+1.58%)
May 13, 2021	70.72	73.07	70.72	72.85	774,267	+2.11(+2.98%)
May 12, 2021	71.88	72.72	70.66	70.74	1,246,993	-0.07(-0.10%)
May 11, 2021	69.95	72.31	69.95	70.81	615,036	-0.17(-0.24%)
May 10, 2021	72.48	73.00	70.92	70.99	811,574	-1.30(-1.79%)
May 07, 2021	70.86	72.30	70.63	72.29	826,620	+0.06(+0.09%)
May 06, 2021	71.50	72.23	70.56	72.22	617,704	+1.20(+1.69%)
May 05, 2021	69.33	71.68	68.65	71.02	779,226	+1.54(+2.22%)
May 04, 2021	68.38	69.78	67.99	69.48	770,822	+0.87(+1.27%)

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.