Indicators

Popular Inc (NQ: BPOP )

91.23 +0.35 (+0.39%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.38	30.78	29.67	29.77	2,231,376	-0.74(-2.42%)
Sep 28, 2017	29.08	30.54	29.08	30.51	4,560,529	+1.29(+4.42%)
Sep 27, 2017	31.02	31.21	28.56	29.22	6,725,472	-2.42(-7.65%)
Sep 26, 2017	32.89	32.89	31.60	31.64	1,716,180	-1.09(-3.34%)
Sep 25, 2017	32.87	33.14	32.67	32.73	1,116,624	-0.25(-0.75%)
Sep 22, 2017	32.97	33.13	32.83	32.98	716,536	-0.14(-0.43%)
Sep 21, 2017	33.01	33.48	32.74	33.12	1,182,218	+0.08(+0.25%)
Sep 20, 2017	32.57	33.09	31.98	33.04	1,231,579	+0.40(+1.22%)
Sep 19, 2017	33.02	33.18	32.46	32.64	1,173,054	-0.52(-1.57%)
Sep 18, 2017	33.75	33.91	33.06	33.16	1,468,641	-0.56(-1.67%)
Sep 15, 2017	33.77	33.97	33.52	33.72	1,966,755	+0.12(+0.37%)
Sep 14, 2017	33.94	34.06	33.53	33.60	1,664,683	-0.22(-0.64%)
Sep 13, 2017	33.58	34.17	33.49	33.82	1,043,119	+0.25(+0.74%)
Sep 12, 2017	32.97	33.58	32.85	33.57	679,588	+0.79(+2.41%)
Sep 11, 2017	32.04	33.16	32.04	32.78	837,884	+1.03(+3.24%)
Sep 08, 2017	31.48	31.96	31.48	31.75	1,119,046	+0.18(+0.57%)
Sep 07, 2017	31.86	32.24	31.40	31.57	2,475,507	+0.26(+0.84%)
Sep 06, 2017	30.74	31.92	30.74	31.30	981,199	+0.47(+1.52%)
Sep 05, 2017	33.31	33.34	30.81	30.83	943,558	-2.61(-7.80%)

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.