Indicators

Popular Inc (NQ: BPOP )

90.92 +1.12 (+1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.64	34.95	34.23	34.29	491,182	-0.36(-1.04%)
Apr 27, 2017	35.06	35.49	34.37	34.65	405,431	-0.28(-0.80%)
Apr 26, 2017	33.58	34.97	33.55	34.93	836,232	+1.44(+4.30%)
Apr 25, 2017		35.04	33.34	33.49	1,295,798	+0.53(+1.61%)
Apr 24, 2017	33.07	33.39	32.71	32.96	902,258	+0.74(+2.31%)
Apr 21, 2017	32.57	32.89	31.89	32.21	621,056	-0.38(-1.15%)
Apr 20, 2017	32.52	32.68	32.26	32.59	417,812	+0.25(+0.78%)
Apr 19, 2017	32.03	32.66	31.94	32.34	534,779	+0.64(+2.01%)
Apr 18, 2017	31.83	32.06	31.40	31.70	779,218	-0.35(-1.10%)
Apr 17, 2017	31.60	32.09	31.44	32.05	401,275	+0.52(+1.63%)
Apr 13, 2017	31.77	32.14	31.37	31.53	823,491	-0.34(-1.08%)
Apr 12, 2017		32.70	31.86	31.88	628,261	-0.75(-2.31%)
Apr 11, 2017	32.32	32.80	32.13	32.63	618,878	+0.22(+0.68%)
Apr 10, 2017	32.82	33.03	32.25	32.41	409,867	-0.38(-1.17%)
Apr 07, 2017	32.55	32.94	32.31	32.79	494,938	-0.16(-0.50%)
Apr 06, 2017	32.75	33.29	32.41	32.96	543,550	+0.22(+0.68%)
Apr 05, 2017	33.42	33.63	32.66	32.74	877,083	-0.47(-1.40%)
Apr 04, 2017	33.09	33.31	32.92	33.20	419,980	-0.02(-0.05%)

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.