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 (%)
Sep 28, 2012	13.85	13.86	13.63	13.79	920,301	-0.10(-0.75%)
Sep 27, 2012	13.90	14.01	13.70	13.90	1,237,786	+0.16(+1.15%)
Sep 26, 2012	13.87	13.87	13.50	13.74	1,024,953	-0.12(-0.86%)
Sep 25, 2012	14.14	14.32	13.79	13.86	1,113,682	-0.22(-1.57%)
Sep 24, 2012	14.10	14.29	13.90	14.08	1,270,722	-0.12(-0.84%)
Sep 21, 2012	14.37	14.44	14.15	14.20	1,342,186	-0.05(-0.33%)
Sep 20, 2012	14.34	14.34	13.91	14.24	1,693,156	-0.22(-1.53%)
Sep 19, 2012	14.32	14.53	14.16	14.47	1,249,567	+0.22(+1.55%)
Sep 18, 2012	14.16	14.46	14.05	14.24	1,619,052	+0.06(+0.45%)
Sep 17, 2012	14.72	14.82	14.05	14.18	1,407,837	-0.63(-4.27%)
Sep 14, 2012	14.47	15.22	14.39	14.81	2,046,497	+0.43(+2.97%)
Sep 13, 2012	13.88	14.45	13.74	14.39	1,370,269	+0.51(+3.70%)
Sep 12, 2012	13.63	13.97	13.63	13.87	1,161,837	+0.28(+2.04%)
Sep 11, 2012	13.29	13.62	13.25	13.60	715,247	+0.28(+2.08%)
Sep 10, 2012	13.52	13.67	13.28	13.32	901,627	-0.21(-1.52%)
Sep 07, 2012	13.20	13.62	13.16	13.52	1,103,696	+0.36(+2.70%)
Sep 06, 2012	12.73	13.32	12.73	13.17	1,294,335	+0.57(+4.52%)
Sep 05, 2012	12.59	12.67	12.31	12.60	855,679	+0.02(+0.13%)

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.