Indicators

Popular Inc (NQ: BPOP )

91.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.08	35.14	34.70	34.71	308,596	-0.18(-0.52%)
Jul 28, 2017	35.41	35.41	34.73	34.89	417,968	-0.63(-1.76%)
Jul 27, 2017	34.76	35.57	34.76	35.52	507,531	+1.05(+3.06%)
Jul 26, 2017	34.99	35.39	34.25	34.47	591,352	-0.39(-1.11%)
Jul 25, 2017	35.08	35.41	34.84	34.85	586,173	+0.46(+1.34%)
Jul 24, 2017	34.17	34.54	34.17	34.39	181,084	+0.26(+0.75%)
Jul 21, 2017	34.24	34.41	33.85	34.14	261,318	-0.29(-0.84%)
Jul 20, 2017	34.39	34.58	34.19	34.42	165,438	-0.02(-0.07%)
Jul 19, 2017	34.26	34.52	34.19	34.45	381,291	+0.21(+0.60%)
Jul 18, 2017	34.07	34.35	33.87	34.24	388,671	+0.02(+0.07%)
Jul 17, 2017	33.99	34.36	33.76	34.22	348,302	+0.24(+0.70%)
Jul 14, 2017		34.10	33.54	33.98	308,674	-0.11(-0.31%)
Jul 13, 2017	34.26	34.42	33.83	34.09	349,806	-0.07(-0.19%)
Jul 12, 2017	34.14	34.58	33.91	34.15	426,644	-0.01(-0.02%)
Jul 11, 2017	34.10	34.30	33.93	34.16	458,412	+0.00(+0.00%)
Jul 10, 2017	34.42	35.80	34.10	34.16	455,228	-0.40(-1.14%)
Jul 07, 2017	34.52	34.64	34.03	34.56	325,309	+0.11(+0.31%)
Jul 06, 2017	34.97	35.19	34.33	34.45	558,654	-0.54(-1.53%)
Jul 05, 2017	34.99	35.03	34.43	34.98	415,376	+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.