Indicators

Popular Inc (NQ: BPOP )

88.43 -1.58 (-1.76%)

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 (%)
Jul 29, 2016	26.99	27.26	26.67	27.18	685,085	+0.14(+0.51%)
Jul 28, 2016	26.80	27.12	26.50	27.04	841,650	+0.11(+0.42%)
Jul 27, 2016	26.21	27.09	26.15	26.93	1,079,806	+0.91(+3.50%)
Jul 26, 2016	25.16	26.04	24.56	26.02	775,339	+0.93(+3.70%)
Jul 25, 2016	25.27	25.38	24.97	25.09	395,175	-0.15(-0.58%)
Jul 22, 2016	25.00	25.34	24.90	25.24	481,246	+0.31(+1.26%)
Jul 21, 2016	24.98	25.17	24.84	24.92	266,593	-0.06(-0.26%)
Jul 20, 2016	25.04	25.08	24.83	24.99	314,538	+0.04(+0.16%)
Jul 19, 2016	24.67	25.13	24.62	24.95	548,815	+0.13(+0.52%)
Jul 18, 2016	24.85	24.95	24.77	24.82	603,425	-0.02(-0.10%)
Jul 15, 2016	25.01	25.01	24.64	24.84	661,907	+0.00(+0.00%)
Jul 14, 2016	24.83	25.01	24.63	24.84	1,715,061	+0.45(+1.85%)
Jul 13, 2016	24.54	24.66	24.29	24.39	1,546,644	-0.08(-0.33%)
Jul 12, 2016	24.12	24.61	24.03	24.47	910,860	+0.58(+2.43%)
Jul 11, 2016	23.60	23.99	23.48	23.89	687,258	+0.49(+2.10%)
Jul 08, 2016	23.37	23.12	23.12	23.40	494,629	+0.28(+1.22%)
Jul 07, 2016	22.74	23.17	22.62	23.12	421,159	+0.52(+2.32%)
Jul 05, 2016	22.99	23.20	22.39	22.59	687,098	-1.01(-4.27%)

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.