Indicators

Popular Inc (NQ: BPOP )

91.76 -0.08 (-0.09%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.09	41.43	39.34	40.23	602,018	+0.16(+0.40%)
Dec 28, 2018	39.83	40.53	39.67	40.07	579,600	+0.44(+1.12%)
Dec 27, 2018	39.44	40.01	38.19	39.62	522,080	-0.57(-1.42%)
Dec 26, 2018	38.10	40.20	37.67	40.20	641,683	+2.16(+5.67%)
Dec 24, 2018	38.67	39.11	38.01	38.04	337,924	-1.06(-2.72%)
Dec 21, 2018	39.87	40.52	38.88	39.11	1,447,943	-0.61(-1.54%)
Dec 20, 2018	39.25	39.76	38.74	39.72	1,079,988	+0.33(+0.84%)
Dec 19, 2018	40.66	41.81	39.22	39.39	1,601,964	-1.29(-3.16%)
Dec 18, 2018	41.76	42.10	40.51	40.67	1,473,520	-0.95(-2.29%)
Dec 17, 2018	42.73	43.02	41.41	41.63	1,259,841	-1.25(-2.92%)
Dec 14, 2018	43.22	43.88	42.72	42.88	1,002,738	-0.52(-1.20%)
Dec 13, 2018	44.52	44.99	43.32	43.40	904,925	-1.19(-2.67%)
Dec 12, 2018	44.21	45.12	43.71	44.59	944,933	+1.05(+2.41%)
Dec 11, 2018	44.05	44.29	43.39	43.54	830,857	-0.30(-0.68%)
Dec 10, 2018	44.41	44.76	43.46	43.84	841,309	-0.72(-1.61%)
Dec 07, 2018	44.84	45.15	43.96	44.56	961,305	-0.49(-1.08%)
Dec 06, 2018	44.34	45.10	43.90	45.04	1,604,862	-0.40(-0.88%)
Dec 04, 2018	46.91	47.28	44.86	45.44	1,072,107	-1.62(-3.44%)

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.