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 (%)
Sep 29, 2017	30.16	30.56	29.46	29.56	2,247,310	-0.73(-2.42%)
Sep 28, 2017	28.87	30.33	28.87	30.29	4,593,096	+1.28(+4.42%)
Sep 27, 2017	30.80	30.99	28.35	29.01	6,773,500	-2.40(-7.65%)
Sep 26, 2017	32.65	32.65	31.38	31.41	1,728,436	-1.09(-3.34%)
Sep 25, 2017	32.64	32.91	32.44	32.50	1,124,598	-0.25(-0.75%)
Sep 22, 2017	32.74	32.89	32.60	32.75	721,653	-0.14(-0.43%)
Sep 21, 2017	32.78	33.25	32.51	32.89	1,190,660	+0.08(+0.25%)
Sep 20, 2017	32.34	32.85	31.75	32.80	1,240,374	+0.39(+1.22%)
Sep 19, 2017	32.79	32.94	32.23	32.41	1,181,431	-0.52(-1.57%)
Sep 18, 2017	33.51	33.67	32.83	32.93	1,479,129	-0.56(-1.67%)
Sep 15, 2017	33.53	33.72	33.28	33.49	1,980,800	+0.12(+0.37%)
Sep 14, 2017	33.70	33.82	33.29	33.36	1,676,571	-0.21(-0.64%)
Sep 13, 2017	33.34	33.93	33.26	33.58	1,050,568	+0.25(+0.74%)
Sep 12, 2017	32.73	33.35	32.62	33.33	684,441	+0.78(+2.41%)
Sep 11, 2017	31.81	32.93	31.81	32.54	843,868	+1.02(+3.24%)
Sep 08, 2017	31.26	31.74	31.26	31.52	1,127,037	+0.18(+0.57%)
Sep 07, 2017	31.64	32.01	31.18	31.34	2,493,185	+0.26(+0.84%)
Sep 06, 2017	30.53	31.69	30.52	31.08	988,206	+0.47(+1.52%)
Sep 05, 2017	33.08	33.11	30.59	30.62	950,296	-2.59(-7.80%)

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.