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 (%)
Jul 31, 2017	34.82	34.87	34.43	34.45	310,960	-0.18(-0.52%)
Jul 28, 2017	35.14	35.14	34.46	34.63	421,170	-0.62(-1.76%)
Jul 27, 2017	34.50	35.30	34.49	35.25	511,418	+1.05(+3.06%)
Jul 26, 2017	34.73	35.12	33.99	34.20	595,881	-0.38(-1.11%)
Jul 25, 2017	34.81	35.14	34.57	34.59	590,663	+0.46(+1.34%)
Jul 24, 2017	33.91	34.28	33.91	34.13	182,471	+0.25(+0.75%)
Jul 21, 2017	33.98	34.15	33.59	33.88	263,319	-0.29(-0.84%)
Jul 20, 2017	34.13	34.32	33.93	34.16	166,705	-0.02(-0.07%)
Jul 19, 2017	34.00	34.25	33.93	34.19	384,212	+0.20(+0.60%)
Jul 18, 2017	33.81	34.09	33.62	33.98	391,648	+0.02(+0.07%)
Jul 17, 2017	33.73	34.10	33.50	33.96	350,970	+0.24(+0.70%)
Jul 14, 2017		33.84	33.28	33.72	311,038	-0.11(-0.31%)
Jul 13, 2017	34.00	34.16	33.57	33.83	352,486	-0.07(-0.19%)
Jul 12, 2017	33.88	34.32	33.66	33.89	429,912	-0.01(-0.02%)
Jul 11, 2017	33.84	34.04	33.67	33.90	461,923	+0.00(+0.00%)
Jul 10, 2017	34.16	35.53	33.84	33.90	458,715	-0.39(-1.14%)
Jul 07, 2017	34.25	34.38	33.77	34.29	327,800	+0.11(+0.31%)
Jul 06, 2017	34.70	34.92	34.07	34.19	562,933	-0.53(-1.53%)
Jul 05, 2017	34.73	34.76	34.17	34.72	418,558	+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.