Indicators

Popular Inc (NQ: BPOP )

91.96 +0.12 (+0.13%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	16.15	16.48	16.12	16.42	615,445	+0.25(+1.57%)
Dec 28, 2012	16.20	16.28	16.09	16.16	385,020	-0.15(-0.92%)
Dec 27, 2012	16.36	16.43	16.05	16.31	1,006,252	-0.05(-0.29%)
Dec 26, 2012	16.30	16.42	16.22	16.36	349,968	+0.15(+0.93%)
Dec 24, 2012	16.33	16.44	16.20	16.21	348,241	-0.09(-0.58%)
Dec 21, 2012	16.19	16.40	16.13	16.31	2,185,398	-0.21(-1.29%)
Dec 20, 2012	16.50	16.53	16.38	16.52	1,136,989	+0.12(+0.72%)
Dec 19, 2012	16.39	16.51	16.33	16.40	922,339	-0.05(-0.29%)
Dec 18, 2012	16.36	16.48	16.32	16.45	753,667	+0.10(+0.63%)
Dec 17, 2012	16.16	16.39	16.07	16.35	766,056	+0.27(+1.67%)
Dec 14, 2012	15.99	16.09	15.97	16.08	544,451	+0.05(+0.30%)
Dec 13, 2012	16.04	16.13	15.94	16.03	908,619	-0.04(-0.25%)
Dec 12, 2012	16.00	16.13	15.89	16.07	1,357,966	+0.10(+0.64%)
Dec 11, 2012	15.92	16.13	15.85	15.97	702,847	+0.09(+0.55%)
Dec 10, 2012	15.71	15.93	15.67	15.88	624,301	+0.18(+1.16%)
Dec 07, 2012	15.65	15.79	15.56	15.70	1,252,795	+0.10(+0.66%)
Dec 06, 2012	15.56	15.64	15.42	15.60	567,615	-0.06(-0.35%)
Dec 05, 2012	15.58	15.67	15.51	15.65	667,315	+0.17(+1.07%)

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.