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, 2013	23.86	24.17	23.58	24.01	1,238,261	+0.58(+2.46%)
Jun 26, 2013	23.48	23.80	23.40	23.43	0	+0.06(+0.27%)
Jun 25, 2013	23.16	23.49	22.97	23.37	0	+0.47(+2.04%)
Jun 24, 2013	22.75	23.01	22.52	22.90	0	-0.07(-0.31%)
Jun 21, 2013	22.90	23.07	22.70	22.97	1,556,078	+0.25(+1.08%)
Jun 20, 2013	22.74	22.84	22.45	22.73	0	-0.05(-0.21%)
Jun 19, 2013	22.62	23.12	22.45	22.77	0	+0.09(+0.42%)
Jun 18, 2013	22.78	22.95	22.54	22.68	0	-0.09(-0.38%)
Jun 17, 2013	22.84	23.02	22.50	22.77	0	+0.04(+0.17%)
Jun 14, 2013	23.00	23.08	22.53	22.73	0	-0.29(-1.27%)
Jun 13, 2013	22.50	23.06	22.40	23.02	476,377	+0.47(+2.07%)
Jun 12, 2013	22.84	22.92	22.41	22.55	613,936	-0.12(-0.52%)
Jun 11, 2013	23.08	23.18	22.64	22.67	637,919	-0.57(-2.45%)
Jun 10, 2013	23.07	23.32	22.89	23.24	0	+0.28(+1.20%)
Jun 07, 2013	23.00	23.23	22.73	22.96	0	+0.11(+0.48%)
Jun 06, 2013	22.73	22.86	22.33	22.85	0	+0.16(+0.70%)
Jun 05, 2013	22.99	22.99	22.48	22.69	0	-0.31(-1.34%)
Jun 04, 2013	23.27	23.55	22.88	23.00	0	-0.34(-1.46%)

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.