Indicators

Popular Inc (NQ: BPOP )

90.88 -0.04 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.46	75.46	74.07	74.95	533,856	-0.21(-0.28%)
May 27, 2021	75.08	75.55	74.34	75.16	1,036,992	+1.05(+1.41%)
May 26, 2021	72.39	74.16	71.36	74.11	657,363	+1.48(+2.04%)
May 25, 2021	74.08	74.99	72.49	72.63	689,975	-1.44(-1.95%)
May 24, 2021	74.70	75.31	73.74	74.08	547,903	-0.58(-0.77%)
May 21, 2021	73.93	75.00	73.72	74.65	601,220	+0.86(+1.16%)
May 20, 2021	73.98	74.31	73.05	73.79	386,060	-0.48(-0.65%)
May 19, 2021	72.67	74.39	72.09	74.28	1,097,731	+0.95(+1.30%)
May 18, 2021	74.83	75.59	73.11	73.32	868,836	-1.41(-1.89%)
May 17, 2021	74.18	74.85	73.75	74.73	686,610	+0.77(+1.04%)
May 14, 2021	73.06	73.97	72.77	73.97	572,270	+1.15(+1.58%)
May 13, 2021	70.69	73.04	70.69	72.81	774,665	+2.11(+2.98%)
May 12, 2021	71.85	72.69	70.63	70.71	1,247,635	-0.07(-0.10%)
May 11, 2021	69.91	72.28	69.91	70.78	615,353	-0.17(-0.24%)
May 10, 2021	72.44	72.97	70.89	70.95	811,992	-1.30(-1.80%)
May 07, 2021	70.82	72.27	70.59	72.25	827,045	+0.06(+0.09%)
May 06, 2021	71.46	72.19	70.52	72.18	618,022	+1.20(+1.69%)
May 05, 2021	69.29	71.64	68.61	70.99	779,627	+1.54(+2.22%)
May 04, 2021	68.35	69.75	67.96	69.44	771,218	+0.87(+1.27%)

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.