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 (%)
Jun 28, 2019	46.59	46.97	45.99	46.71	1,050,549	+0.66(+1.44%)
Jun 27, 2019	45.31	46.39	45.31	46.05	668,790	+0.78(+1.71%)
Jun 26, 2019	45.21	45.54	44.96	45.27	408,932	+0.44(+0.98%)
Jun 25, 2019	45.24	45.31	44.72	44.83	472,893	-0.54(-1.20%)
Jun 24, 2019	45.09	45.81	44.93	45.38	478,972	+0.31(+0.69%)
Jun 21, 2019	45.42	45.77	45.00	45.06	787,302	-0.66(-1.45%)
Jun 20, 2019	45.81	46.04	44.72	45.73	653,481	+0.23(+0.51%)
Jun 19, 2019	45.71	46.24	45.37	45.50	409,870	-0.18(-0.40%)
Jun 18, 2019	45.25	45.99	45.24	45.68	470,483	+0.45(+0.99%)
Jun 17, 2019	45.44	45.63	44.89	45.23	435,566	-0.24(-0.53%)
Jun 14, 2019	45.86	46.04	45.24	45.47	490,264	-0.39(-0.85%)
Jun 13, 2019	46.34	46.56	45.69	45.86	595,990	-0.23(-0.50%)
Jun 12, 2019	46.03	46.44	45.50	46.09	400,696	+0.09(+0.19%)
Jun 11, 2019	46.18	46.62	45.77	46.00	479,050	+0.03(+0.06%)
Jun 10, 2019	46.40	46.63	45.94	45.98	341,100	+0.14(+0.30%)
Jun 07, 2019	45.92	46.37	45.58	45.84	419,662	-0.16(-0.36%)
Jun 06, 2019	46.10	46.44	45.62	46.00	333,041	-0.07(-0.15%)
Jun 05, 2019	46.28	46.53	45.81	46.07	411,616	-0.26(-0.56%)
Jun 04, 2019	45.87	46.61	45.87	46.33	570,934	+0.97(+2.15%)

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.