Indicators

Popular Inc (NQ: BPOP )

88.49 +1.05 (+1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.71	22.61	21.63	22.43	2,722,346	+0.68(+3.14%)
Feb 27, 2014	21.71	21.77	21.35	21.74	587,648	+0.24(+1.09%)
Feb 26, 2014	21.25	21.62	21.14	21.51	775,622	+0.22(+1.03%)
Feb 25, 2014	21.71	21.71	21.19	21.29	836,701	-0.34(-1.56%)
Feb 24, 2014	21.12	21.74	20.94	21.63	1,627,917	+0.69(+3.30%)
Feb 21, 2014	20.86	21.02	20.68	20.94	1,080,091	+0.08(+0.38%)
Feb 20, 2014	21.01	21.16	20.36	20.86	1,375,027	-0.13(-0.60%)
Feb 19, 2014	21.74	22.12	20.94	20.98	1,426,516	-0.82(-3.78%)
Feb 18, 2014	21.71	21.88	21.62	21.81	741,513	+0.17(+0.80%)
Feb 14, 2014	21.46	21.63	21.63	21.63	902,679	+0.21(+0.99%)
Feb 13, 2014	21.16	21.47	20.89	21.42	897,416	+0.16(+0.77%)
Feb 12, 2014	21.26	21.70	21.04	21.26	1,026,490	-0.25(-1.17%)
Feb 11, 2014	21.43	21.82	21.15	21.51	1,301,102	+0.14(+0.66%)
Feb 10, 2014	21.24	21.40	21.00	21.37	1,306,120	+0.16(+0.78%)
Feb 07, 2014	21.09	21.32	21.02	21.20	1,610,343	+0.17(+0.82%)
Feb 06, 2014	20.75	21.09	20.26	21.03	1,864,941	+0.24(+1.17%)
Feb 05, 2014	20.26	21.08	19.79	20.79	2,527,020	+0.42(+2.04%)
Feb 04, 2014	20.06	21.08	19.38	20.37	4,900,076	+0.37(+1.84%)

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.