Indicators

Popular Inc (NQ: BPOP )

91.96 +0.12 (+0.13%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.62	20.08	19.44	20.08	720,296	+0.36(+1.82%)
Jan 28, 2016	19.85	20.33	19.61	19.72	1,095,495	+0.06(+0.33%)
Jan 27, 2016	19.45	20.32	19.32	19.66	1,314,269	+0.25(+1.28%)
Jan 26, 2016	18.07	19.77	18.07	19.41	1,157,140	+1.34(+7.43%)
Jan 25, 2016	18.46	18.51	18.01	18.07	1,475,814	-0.63(-3.37%)
Jan 22, 2016	18.48	18.77	18.22	18.70	990,928	+0.41(+2.23%)
Jan 21, 2016	18.41	18.73	18.04	18.29	1,481,874	-0.14(-0.78%)
Jan 20, 2016	18.45	18.66	17.89	18.44	821,910	-0.45(-2.37%)
Jan 19, 2016	19.85	19.85	18.69	18.89	883,424	-0.40(-2.07%)
Jan 15, 2016	19.19	19.28	19.28	19.28	785,605	-0.47(-2.39%)
Jan 14, 2016	19.64	19.77	19.18	19.76	988,461	+0.30(+1.52%)
Jan 13, 2016	20.09	20.28	19.34	19.46	1,033,112	-0.61(-3.03%)
Jan 12, 2016	20.65	20.65	19.75	20.07	845,223	-0.25(-1.22%)
Jan 11, 2016	20.81	21.20	20.20	20.32	520,920	-0.33(-1.59%)
Jan 08, 2016	21.27	21.27	20.61	20.64	858,117	-0.38(-1.79%)
Jan 07, 2016	21.57	21.66	20.91	21.02	810,349	-0.95(-4.33%)
Jan 06, 2016	21.92	22.33	21.80	21.97	870,977	-0.33(-1.47%)
Jan 05, 2016	22.34	22.51	22.07	22.30	806,039	+0.01(+0.04%)

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.