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 (%)
May 29, 2015	25.98	26.08	25.63	25.67	692,003	-0.40(-1.55%)
May 28, 2015	25.85	26.17	25.85	26.07	713,122	+0.15(+0.58%)
May 27, 2015	25.87	25.98	25.64	25.92	1,410,529	+0.11(+0.43%)
May 26, 2015	25.96	26.29	25.81	25.81	1,355,457	-0.33(-1.27%)
May 22, 2015	26.51	26.14	26.14	26.14	1,143,480	-0.36(-1.37%)
May 21, 2015	26.65	26.77	26.41	26.51	561,479	-0.22(-0.83%)
May 20, 2015	27.10	27.10	26.57	26.73	690,911	-0.36(-1.31%)
May 19, 2015	26.62	27.19	26.62	27.08	1,172,957	+0.43(+1.63%)
May 18, 2015	26.01	26.74	25.86	26.65	958,506	+0.67(+2.59%)
May 15, 2015	26.07	26.10	25.83	25.98	675,495	-0.03(-0.12%)
May 14, 2015	26.07	26.19	25.91	26.01	630,592	+0.07(+0.27%)
May 13, 2015	25.96	26.19	25.76	25.94	614,565	+0.06(+0.24%)
May 12, 2015	26.28	26.28	25.87	25.87	918,063	-0.42(-1.59%)
May 11, 2015	26.14	26.42	26.11	26.29	568,716	+0.09(+0.33%)
May 08, 2015	26.11	26.23	25.93	26.21	674,860	+0.36(+1.41%)
May 07, 2015	25.51	25.88	25.37	25.84	820,076	+0.28(+1.11%)
May 06, 2015	25.67	26.25	25.21	25.56	1,130,466	+0.09(+0.34%)
May 05, 2015	25.76	25.96	25.35	25.47	1,116,521	-0.47(-1.80%)
May 04, 2015	25.68	25.95	25.66	25.94	714,362	+0.26(+1.02%)

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.