Indicators

Popular Inc (NQ: BPOP )

89.80 -0.50 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.33	24.65	24.23	24.36	654,629	-0.13(-0.55%)
Jan 29, 2015	24.26	24.55	23.93	24.49	883,902	+0.38(+1.57%)
Jan 28, 2015	24.87	25.00	24.08	24.11	667,431	-0.58(-2.37%)
Jan 27, 2015	24.62	24.97	24.39	24.70	649,996	-0.14(-0.57%)
Jan 26, 2015	24.63	25.06	24.43	24.84	876,141	+0.21(+0.87%)
Jan 23, 2015	24.67	25.21	24.59	24.63	1,074,086	-0.29(-1.17%)
Jan 22, 2015	24.62	25.18	24.29	24.92	1,392,963	+0.47(+1.91%)
Jan 21, 2015	24.38	24.78	24.23	24.45	1,043,154	+0.19(+0.78%)
Jan 20, 2015	24.55	24.79	24.10	24.26	1,015,074	-0.25(-1.00%)
Jan 16, 2015	24.45	24.66	24.27	24.51	994,306	-0.06(-0.26%)
Jan 15, 2015	24.95	25.00	24.25	24.57	768,262	-0.38(-1.52%)
Jan 14, 2015	24.82	25.07	24.40	24.95	789,111	-0.25(-1.00%)
Jan 13, 2015	25.50	25.85	24.95	25.20	588,409	-0.07(-0.28%)
Jan 12, 2015	25.59	25.59	25.16	25.27	372,952	-0.24(-0.96%)
Jan 09, 2015	25.97	26.02	25.39	25.52	661,679	-0.39(-1.52%)
Jan 08, 2015	25.95	26.18	25.61	25.91	453,272	+0.20(+0.77%)
Jan 07, 2015	25.77	25.96	25.35	25.72	443,970	+0.19(+0.74%)
Jan 06, 2015	26.10	26.23	25.46	25.53	1,006,016	-0.66(-2.50%)
Jan 05, 2015	26.68	26.81	26.11	26.18	971,437	-0.74(-2.76%)

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.