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 (%)
Dec 29, 2017		29.61	29.61	29.61	0	-0.31(-1.03%)
Dec 28, 2017	29.92	29.95	29.60	29.92	749,693	+0.18(+0.59%)
Dec 27, 2017	30.08	30.14	29.61	29.74	944,577	-0.44(-1.46%)
Dec 26, 2017	30.62	30.73	30.02	30.18	663,504	-0.43(-1.39%)
Dec 22, 2017	30.75	30.78	30.21	30.61	750,650	-0.02(-0.05%)
Dec 21, 2017	29.74	30.80	29.74	30.63	1,835,973	+1.14(+3.88%)
Dec 20, 2017	28.94	29.66	28.61	29.48	1,535,065	+0.68(+2.35%)
Dec 19, 2017	29.32	29.41	28.70	28.81	1,283,405	-0.30(-1.03%)
Dec 18, 2017	29.14	29.65	28.74	29.11	1,292,107	-0.10(-0.34%)
Dec 15, 2017	29.02	29.55	28.60	29.21	6,879,165	+0.23(+0.81%)
Dec 14, 2017	29.36	29.84	28.53	28.97	1,619,605	-0.33(-1.11%)
Dec 13, 2017	29.94	30.28	29.24	29.30	1,153,232	-0.63(-2.12%)
Dec 12, 2017	29.98	30.43	29.82	29.93	896,594	-0.10(-0.33%)
Dec 11, 2017	29.38	30.24	29.27	30.03	1,440,275	+0.73(+2.48%)
Dec 08, 2017	29.64	29.69	29.12	29.31	673,451	-0.08(-0.28%)
Dec 07, 2017	29.13	29.61	28.94	29.39	792,338	+0.22(+0.74%)
Dec 06, 2017	29.12	29.57	28.99	29.17	682,142	-0.11(-0.37%)
Dec 05, 2017	29.64	29.99	29.23	29.28	817,912	-0.18(-0.62%)
Dec 04, 2017	30.11	30.13	29.32	29.47	1,244,412	-0.06(-0.20%)

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.