Indicators

Popular Inc (NQ: BPOP )

89.01 +0.52 (+0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	20.78	21.02	20.71	20.73	0	-0.20(-0.97%)
Sep 26, 2013	21.13	21.21	20.70	20.94	1,179,873	-0.12(-0.56%)
Sep 25, 2013	20.85	21.33	20.75	21.05	2,110,077	+0.13(+0.60%)
Sep 24, 2013	20.83	21.12	20.73	20.93	2,055,623	+0.11(+0.53%)
Sep 23, 2013	20.85	21.06	20.24	20.82	0	-0.05(-0.23%)
Sep 20, 2013	21.20	21.45	20.71	20.87	0	-0.35(-1.63%)
Sep 19, 2013	22.16	22.29	21.01	21.21	0	-1.61(-7.05%)
Sep 18, 2013	23.08	23.24	22.80	22.82	0	-0.28(-1.22%)
Sep 17, 2013	22.87	23.20	22.84	23.10	0	+0.20(+0.86%)
Sep 16, 2013	23.34	23.45	22.91	22.91	0	-0.22(-0.95%)
Sep 13, 2013	22.94	23.23	22.85	23.13	0	+0.03(+0.14%)
Sep 12, 2013	24.33	24.40	22.91	23.09	0	-1.26(-5.18%)
Sep 11, 2013	24.23	24.62	24.23	24.36	0	-0.02(-0.06%)
Sep 10, 2013	24.33	24.54	24.22	24.37	1,722,133	+0.16(+0.68%)
Sep 09, 2013	24.13	24.25	23.91	24.21	0	+0.08(+0.33%)
Sep 06, 2013	24.55	24.71	23.58	24.13	0	-0.20(-0.81%)
Sep 05, 2013	24.16	24.60	24.11	24.33	0	+0.23(+0.94%)
Sep 04, 2013	24.25	24.31	24.04	24.10	1,115,994	-0.20(-0.84%)

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.