Indicators

Popular Inc (NQ: BPOP )

91.84 -0.73 (-0.79%)

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 (%)
Feb 28, 2018	35.96	36.12	35.01	35.05	1,472,760	-0.69(-1.94%)
Feb 27, 2018	36.04	36.39	35.69	35.74	815,220	-0.13(-0.35%)
Feb 26, 2018	35.98	35.98	35.37	35.87	568,505	+0.05(+0.14%)
Feb 23, 2018	35.46	36.02	35.11	35.81	920,206	+0.62(+1.75%)
Feb 22, 2018			34.88	35.20	748,170	-0.47(-1.31%)
Feb 21, 2018	35.51	36.13	35.41	35.66	799,026	+0.28(+0.80%)
Feb 20, 2018	35.46	35.81	34.97	35.38	764,473	-0.14(-0.40%)
Feb 16, 2018		35.52	35.52	35.52	0	-0.37(-1.02%)
Feb 15, 2018	38.62	39.07	35.68	35.89	2,384,336	+1.52(+4.42%)
Feb 14, 2018	32.88	34.41	32.88	34.37	817,457	+1.20(+3.62%)
Feb 13, 2018	32.91	33.19	32.69	33.17	460,572	+0.17(+0.51%)
Feb 12, 2018	33.55	33.85	32.56	33.00	1,031,558	-0.45(-1.35%)
Feb 09, 2018	33.15	33.65	32.39	33.45	1,195,875	+1.03(+3.19%)
Feb 08, 2018	33.84	34.00	32.42	32.42	744,557	-1.27(-3.76%)
Feb 07, 2018	33.41	33.90	33.16	33.69	712,597	+0.14(+0.42%)
Feb 06, 2018	32.64	34.09	32.43	33.55	1,131,188	+0.40(+1.21%)
Feb 05, 2018	33.84	34.41	32.72	33.15	781,302	-1.06(-3.10%)
Feb 02, 2018	34.81	35.22	34.05	34.20	852,144	-0.54(-1.56%)

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.