Indicators

Popular Inc (NQ: BPOP )

91.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.19	48.44	47.83	47.89	184,090	-0.50(-1.04%)
Nov 27, 2019	47.99	48.60	47.75	48.39	566,360	+0.57(+1.20%)
Nov 26, 2019	48.41	48.61	47.67	47.82	583,059	-0.67(-1.38%)
Nov 25, 2019	47.68	48.61	47.62	48.49	642,584	+0.70(+1.47%)
Nov 22, 2019	47.61	48.23	47.44	47.79	1,005,105	+0.16(+0.33%)
Nov 21, 2019	47.76	47.98	47.46	47.63	747,650	+0.06(+0.13%)
Nov 20, 2019	47.35	47.94	47.06	47.57	715,000	+0.11(+0.24%)
Nov 19, 2019	47.30	47.55	46.91	47.46	1,224,426	+0.20(+0.42%)
Nov 18, 2019	47.64	47.87	47.04	47.26	560,923	-0.61(-1.28%)
Nov 15, 2019	48.30	48.51	47.62	47.87	609,553	-0.15(-0.31%)
Nov 14, 2019	47.85	48.07	47.45	48.02	866,158	+0.17(+0.36%)
Nov 13, 2019	47.85	48.13	47.53	47.85	347,298	-0.40(-0.83%)
Nov 12, 2019	48.17	48.59	47.93	48.25	460,311	+0.08(+0.16%)
Nov 11, 2019	48.06	48.42	47.81	48.17	795,716	-0.16(-0.32%)
Nov 08, 2019	48.07	48.34	47.89	48.32	438,629	+0.13(+0.27%)
Nov 07, 2019	48.51	48.86	47.98	48.19	956,074	-0.04(-0.09%)
Nov 06, 2019	48.52	48.71	47.75	48.24	350,997	-0.45(-0.92%)
Nov 05, 2019	49.06	49.29	48.64	48.69	535,269	-0.25(-0.51%)
Nov 04, 2019	48.11	48.99	48.11	48.94	580,507	+1.13(+2.35%)

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.