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 (%)
Feb 27, 2015	25.70	27.22	25.47	27.07	2,888,068	+1.39(+5.41%)
Feb 26, 2015	25.49	25.71	25.43	25.68	511,972	+0.08(+0.31%)
Feb 25, 2015	25.74	25.82	25.61	25.60	518,943	-0.22(-0.85%)
Feb 24, 2015	26.07	26.25	25.74	25.82	657,571	-0.13(-0.48%)
Feb 23, 2015	25.85	26.10	25.75	25.95	349,651	-0.10(-0.39%)
Feb 20, 2015	25.49	26.05	25.16	26.05	483,172	+0.45(+1.75%)
Feb 19, 2015	25.54	25.71	25.13	25.60	457,880	+0.09(+0.37%)
Feb 18, 2015	25.75	26.20	25.43	25.51	503,155	-0.50(-1.93%)
Feb 17, 2015	25.91	26.06	25.64	26.01	576,207	+0.07(+0.27%)
Feb 13, 2015	26.06	25.94	25.94	25.94	599,152	+0.01(+0.03%)
Feb 12, 2015	25.37	26.00	25.37	25.93	351,140	+0.64(+2.51%)
Feb 11, 2015	25.51	25.56	25.24	25.30	446,813	-0.24(-0.92%)
Feb 10, 2015	25.71	25.81	25.31	25.53	437,578	-0.05(-0.18%)
Feb 09, 2015	25.64	25.81	25.57	25.58	404,606	-0.29(-1.12%)
Feb 06, 2015	25.29	25.98	25.10	25.87	1,015,340	+0.77(+3.06%)
Feb 05, 2015	25.12	25.27	25.04	25.10	885,163	+0.05(+0.22%)
Feb 04, 2015	25.16	25.23	24.97	25.05	531,235	-0.17(-0.68%)
Feb 03, 2015	24.76	25.49	24.76	25.22	568,280	+0.43(+1.74%)

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.