Indicators

Popular Inc (NQ: BPOP )

90.92 +1.12 (+1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.61	20.07	19.43	20.07	720,667	+0.36(+1.82%)
Jan 28, 2016	19.84	20.32	19.60	19.71	1,096,059	+0.06(+0.33%)
Jan 27, 2016	19.44	20.31	19.31	19.65	1,314,946	+0.25(+1.28%)
Jan 26, 2016	18.06	19.76	18.06	19.40	1,157,735	+1.34(+7.43%)
Jan 25, 2016	18.45	18.50	18.01	18.06	1,476,574	-0.63(-3.37%)
Jan 22, 2016	18.47	18.76	18.21	18.69	991,438	+0.41(+2.23%)
Jan 21, 2016	18.40	18.72	18.03	18.28	1,482,637	-0.14(-0.78%)
Jan 20, 2016	18.44	18.65	17.89	18.43	822,333	-0.45(-2.37%)
Jan 19, 2016	19.84	19.84	18.68	18.88	883,879	-0.40(-2.07%)
Jan 15, 2016	19.18	19.27	19.27	19.27	786,010	-0.47(-2.39%)
Jan 14, 2016	19.63	19.76	19.17	19.75	988,970	+0.30(+1.52%)
Jan 13, 2016	20.08	20.27	19.33	19.45	1,033,644	-0.61(-3.03%)
Jan 12, 2016	20.64	20.64	19.74	20.06	845,658	-0.25(-1.22%)
Jan 11, 2016	20.80	21.19	20.19	20.30	521,188	-0.33(-1.59%)
Jan 08, 2016	21.26	21.26	20.60	20.63	858,559	-0.38(-1.79%)
Jan 07, 2016	21.56	21.65	20.90	21.01	810,766	-0.95(-4.33%)
Jan 06, 2016	21.91	22.32	21.79	21.96	871,425	-0.33(-1.47%)
Jan 05, 2016	22.33	22.50	22.06	22.29	806,454	+0.01(+0.04%)

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.