Indicators

Popular Inc (NQ: BPOP )

90.30 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	22.15	22.21	21.77	21.81	749,469	-0.32(-1.43%)
Mar 27, 2013	22.31	22.46	21.84	22.12	717,298	-0.36(-1.58%)
Mar 26, 2013	22.54	22.63	22.33	22.48	629,735	-0.01(-0.04%)
Mar 25, 2013	22.76	22.79	22.28	22.48	709,518	-0.17(-0.77%)
Mar 22, 2013	22.87	22.95	22.60	22.66	777,344	-0.13(-0.59%)
Mar 21, 2013	22.71	23.53	22.63	22.79	1,488,788	+0.23(+1.00%)
Mar 20, 2013	22.41	22.67	22.23	22.57	1,021,738	+0.18(+0.81%)
Mar 19, 2013	22.22	22.50	22.18	22.39	1,004,855	+0.18(+0.80%)
Mar 18, 2013	21.92	22.25	21.81	22.21	932,420	+0.06(+0.29%)
Mar 15, 2013	22.25	22.39	22.03	22.14	1,727,804	-0.09(-0.43%)
Mar 14, 2013	22.08	22.24	21.96	22.24	585,714	+0.21(+0.93%)
Mar 13, 2013	21.98	22.09	21.84	22.03	924,033	+0.06(+0.25%)
Mar 12, 2013	21.66	22.10	21.66	21.98	1,115,653	+0.34(+1.57%)
Mar 11, 2013	21.92	22.11	21.58	21.64	1,227,828	-0.29(-1.33%)
Mar 08, 2013	22.22	22.41	21.68	21.93	1,055,683	-0.17(-0.79%)
Mar 07, 2013	21.97	22.25	21.93	22.11	670,224	+0.18(+0.83%)
Mar 06, 2013	22.04	22.14	21.79	21.92	730,174	-0.02(-0.11%)
Mar 05, 2013	21.96	22.12	21.76	21.95	853,419	+0.19(+0.87%)
Mar 04, 2013	21.73	21.92	21.38	21.76	1,289,019	+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.