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 31, 2017	35.07	35.12	34.68	34.70	308,755	-0.18(-0.52%)
Jul 28, 2017	35.39	35.39	34.71	34.88	418,183	-0.63(-1.76%)
Jul 27, 2017	34.74	35.55	34.74	35.50	507,792	+1.05(+3.06%)
Jul 26, 2017	34.98	35.37	34.23	34.45	591,656	-0.39(-1.11%)
Jul 25, 2017	35.06	35.39	34.82	34.84	586,475	+0.46(+1.34%)
Jul 24, 2017	34.15	34.52	34.15	34.37	181,177	+0.26(+0.75%)
Jul 21, 2017	34.23	34.39	33.83	34.12	261,452	-0.29(-0.84%)
Jul 20, 2017	34.37	34.56	34.17	34.41	165,523	-0.02(-0.07%)
Jul 19, 2017	34.24	34.50	34.17	34.43	381,487	+0.21(+0.60%)
Jul 18, 2017	34.05	34.33	33.86	34.23	388,871	+0.02(+0.07%)
Jul 17, 2017	33.97	34.34	33.74	34.20	348,481	+0.24(+0.70%)
Jul 14, 2017		34.08	33.52	33.96	308,833	-0.11(-0.31%)
Jul 13, 2017	34.24	34.40	33.81	34.07	349,986	-0.07(-0.19%)
Jul 12, 2017	34.12	34.56	33.90	34.14	426,864	-0.01(-0.02%)
Jul 11, 2017	34.08	34.28	33.91	34.14	458,648	+0.00(+0.00%)
Jul 10, 2017	34.40	35.78	34.08	34.14	455,462	-0.40(-1.14%)
Jul 07, 2017	34.50	34.62	34.01	34.54	325,476	+0.11(+0.31%)
Jul 06, 2017	34.95	35.17	34.31	34.43	558,941	-0.54(-1.53%)
Jul 05, 2017	34.98	35.01	34.42	34.97	415,590	+0.00(+0.00%)

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.