Indicators

Popular Inc (NQ: BPOP )

89.01 +0.52 (+0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.30	15.37	14.93	15.16	693,352	-0.14(-0.92%)
Oct 26, 2012	15.14	15.30	15.30	15.30	841,362	+0.14(+0.93%)
Oct 25, 2012	15.12	15.20	14.90	15.16	497,802	+0.22(+1.47%)
Oct 24, 2012	15.19	15.23	14.90	14.94	689,705	-0.19(-1.24%)
Oct 23, 2012	14.79	15.26	14.72	15.13	1,017,653	+0.24(+1.63%)
Oct 19, 2012	14.67	15.48	14.59	14.89	2,186,132	-0.24(-1.56%)
Oct 18, 2012	14.87	15.18	14.81	15.12	1,439,121	+0.21(+1.42%)
Oct 17, 2012	14.97	15.19	14.79	14.91	1,027,721	+0.01(+0.05%)
Oct 16, 2012	15.03	15.27	14.87	14.90	1,359,307	-0.05(-0.32%)
Oct 15, 2012	14.35	15.02	14.35	14.95	1,965,309	+0.62(+4.32%)
Oct 12, 2012	14.68	14.75	14.12	14.33	1,750,639	-0.49(-3.33%)
Oct 11, 2012	14.51	15.02	14.49	14.83	1,547,084	+0.64(+4.48%)
Oct 10, 2012	14.06	14.22	13.95	14.19	953,131	+0.13(+0.89%)
Oct 09, 2012	14.35	14.49	14.04	14.06	733,608	-0.31(-2.13%)
Oct 08, 2012	14.53	14.54	14.21	14.37	718,580	-0.22(-1.51%)
Oct 05, 2012	14.24	14.60	13.99	14.59	2,594,527	+0.46(+3.22%)
Oct 04, 2012	13.96	14.39	13.87	14.14	2,136,228	+0.23(+1.64%)
Oct 03, 2012	13.84	14.09	13.60	13.91	676,097	+0.10(+0.74%)
Oct 02, 2012	13.78	13.95	13.68	13.81	874,644	+0.14(+1.03%)

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.