Indicators

Popular Inc (NQ: BPOP )

89.01 +0.52 (+0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.81	41.14	39.06	39.94	606,317	+0.16(+0.40%)
Dec 28, 2018	39.55	40.24	39.39	39.78	583,739	+0.44(+1.12%)
Dec 27, 2018	39.16	39.72	37.91	39.34	525,808	-0.57(-1.42%)
Dec 26, 2018	37.83	39.92	37.41	39.91	646,265	+2.14(+5.67%)
Dec 24, 2018	38.40	38.84	37.75	37.77	340,337	-1.06(-2.72%)
Dec 21, 2018	39.59	40.23	38.61	38.83	1,458,283	-0.61(-1.54%)
Dec 20, 2018	38.97	39.48	38.46	39.44	1,087,700	+0.33(+0.84%)
Dec 19, 2018	40.37	41.51	38.95	39.11	1,613,403	-1.28(-3.16%)
Dec 18, 2018	41.47	41.80	40.22	40.38	1,484,042	-0.95(-2.29%)
Dec 17, 2018	42.42	42.72	41.11	41.33	1,268,838	-1.24(-2.92%)
Dec 14, 2018	42.91	43.57	42.41	42.58	1,009,899	-0.52(-1.20%)
Dec 13, 2018	44.21	44.67	43.02	43.09	911,387	-1.18(-2.67%)
Dec 12, 2018	43.90	44.80	43.40	44.28	951,681	+1.04(+2.41%)
Dec 11, 2018	43.73	43.98	43.08	43.24	836,790	-0.30(-0.68%)
Dec 10, 2018	44.10	44.44	43.15	43.53	847,317	-0.71(-1.61%)
Dec 07, 2018	44.52	44.83	43.65	44.24	968,170	-0.48(-1.08%)
Dec 06, 2018	44.03	44.78	43.59	44.72	1,616,322	-0.40(-0.88%)
Dec 04, 2018	46.58	46.94	44.55	45.12	1,079,763	-1.61(-3.44%)

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.