Indicators

Popular Inc (NQ: BPOP )

86.58 -1.35 (-1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	22.16	22.22	21.78	21.82	749,084	-0.32(-1.43%)
Mar 27, 2013	22.32	22.47	21.85	22.13	716,929	-0.36(-1.58%)
Mar 26, 2013	22.55	22.65	22.34	22.49	629,412	-0.01(-0.04%)
Mar 25, 2013	22.77	22.80	22.29	22.50	709,153	-0.17(-0.77%)
Mar 22, 2013	22.88	22.96	22.61	22.67	776,944	-0.13(-0.59%)
Mar 21, 2013	22.73	23.54	22.65	22.80	1,488,022	+0.23(+1.00%)
Mar 20, 2013	22.42	22.69	22.24	22.58	1,021,212	+0.18(+0.81%)
Mar 19, 2013	22.24	22.51	22.20	22.40	1,004,338	+0.18(+0.80%)
Mar 18, 2013	21.93	22.26	21.82	22.22	931,940	+0.06(+0.29%)
Mar 15, 2013	22.26	22.40	22.04	22.16	1,726,915	-0.09(-0.43%)
Mar 14, 2013	22.09	22.25	21.97	22.25	585,413	+0.21(+0.93%)
Mar 13, 2013	21.99	22.10	21.85	22.05	923,558	+0.06(+0.25%)
Mar 12, 2013	21.67	22.11	21.67	21.99	1,115,079	+0.34(+1.57%)
Mar 11, 2013	21.93	22.12	21.60	21.65	1,227,196	-0.29(-1.33%)
Mar 08, 2013	22.24	22.43	21.69	21.94	1,055,140	-0.17(-0.79%)
Mar 07, 2013	21.98	22.26	21.94	22.12	669,880	+0.18(+0.83%)
Mar 06, 2013	22.05	22.15	21.80	21.93	729,799	-0.02(-0.11%)
Mar 05, 2013	21.97	22.13	21.77	21.96	852,980	+0.19(+0.87%)
Mar 04, 2013	21.74	21.93	21.39	21.77	1,288,356	+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.