Indicators

Popular Inc (NQ: BPOP )

90.30 +1.32 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.88	22.78	21.79	22.60	2,701,653	+0.69(+3.14%)
Feb 27, 2014	21.88	21.93	21.52	21.91	583,181	+0.24(+1.09%)
Feb 26, 2014	21.41	21.78	21.30	21.67	769,726	+0.22(+1.03%)
Feb 25, 2014	21.88	21.88	21.35	21.45	830,341	-0.34(-1.56%)
Feb 24, 2014	21.28	21.91	21.10	21.79	1,615,543	+0.70(+3.30%)
Feb 21, 2014	21.02	21.18	20.84	21.10	1,071,881	+0.08(+0.38%)
Feb 20, 2014	21.17	21.33	20.52	21.02	1,364,575	-0.13(-0.60%)
Feb 19, 2014	21.90	22.29	21.11	21.14	1,415,672	-0.83(-3.78%)
Feb 18, 2014	21.88	22.05	21.78	21.97	735,876	+0.17(+0.80%)
Feb 14, 2014	21.63	21.80	21.80	21.80	895,818	+0.21(+0.99%)
Feb 13, 2014	21.32	21.63	21.05	21.59	890,594	+0.17(+0.77%)
Feb 12, 2014	21.42	21.86	21.20	21.42	1,018,687	-0.25(-1.17%)
Feb 11, 2014	21.60	21.98	21.31	21.67	1,291,211	+0.14(+0.66%)
Feb 10, 2014	21.41	21.56	21.16	21.53	1,296,192	+0.17(+0.78%)
Feb 07, 2014	21.25	21.48	21.18	21.37	1,598,102	+0.17(+0.82%)
Feb 06, 2014	20.91	21.26	20.42	21.19	1,850,765	+0.25(+1.17%)
Feb 05, 2014	20.42	21.24	19.94	20.95	2,507,811	+0.42(+2.04%)
Feb 04, 2014	20.21	21.24	19.53	20.53	4,862,828	+0.37(+1.84%)

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.