Indicators

Popular Inc (NQ: BPOP )

88.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	46.80	47.74	46.80	47.67	1,106,585	+0.74(+1.59%)
Feb 27, 2019	46.90	47.09	46.52	46.92	578,649	+0.03(+0.05%)
Feb 26, 2019	47.78	47.78	46.85	46.90	495,020	-0.97(-2.03%)
Feb 25, 2019	48.62	48.62	47.80	47.87	590,722	-0.17(-0.35%)
Feb 22, 2019	47.87	48.18	47.50	48.04	516,623	+0.18(+0.37%)
Feb 21, 2019	48.07	48.17	47.60	47.86	512,611	-0.30(-0.63%)
Feb 20, 2019	47.60	48.20	47.40	48.17	415,244	+0.51(+1.06%)
Feb 19, 2019	46.69	47.77	46.54	47.66	821,773	+0.78(+1.66%)
Feb 15, 2019	46.53	47.18	46.36	46.88	767,365	+0.64(+1.39%)
Feb 14, 2019	46.51	46.80	46.20	46.24	441,013	-0.78(-1.65%)
Feb 13, 2019	47.02	47.34	46.55	47.02	544,839	+0.08(+0.18%)
Feb 12, 2019	46.54	46.98	46.35	46.93	537,004	+0.63(+1.37%)
Feb 11, 2019	45.66	46.34	45.53	46.30	470,313	+0.73(+1.60%)
Feb 08, 2019	45.58	46.05	45.10	45.57	467,420	-0.11(-0.24%)
Feb 07, 2019	45.57	46.35	45.31	45.68	1,000,320	+0.19(+0.43%)
Feb 06, 2019	45.78	46.16	45.40	45.49	599,398	-0.51(-1.10%)
Feb 05, 2019	46.43	46.57	45.92	45.99	740,429	-0.35(-0.75%)
Feb 04, 2019	46.52	46.62	44.56	46.34	425,069	-0.13(-0.27%)

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.