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 (%)
Sep 28, 2012	13.75	13.76	13.53	13.69	926,873	-0.10(-0.75%)
Sep 27, 2012	13.80	13.92	13.60	13.80	1,246,625	+0.16(+1.15%)
Sep 26, 2012	13.77	13.77	13.41	13.64	1,032,272	-0.12(-0.86%)
Sep 25, 2012	14.04	14.21	13.70	13.76	1,121,635	-0.22(-1.57%)
Sep 24, 2012	14.00	14.19	13.80	13.98	1,279,796	-0.12(-0.84%)
Sep 21, 2012	14.27	14.34	14.05	14.10	1,351,771	-0.05(-0.33%)
Sep 20, 2012	14.24	14.24	13.81	14.14	1,705,247	-0.22(-1.53%)
Sep 19, 2012	14.21	14.43	14.06	14.36	1,258,490	+0.22(+1.55%)
Sep 18, 2012	14.06	14.35	13.95	14.14	1,630,614	+0.06(+0.45%)
Sep 17, 2012	14.61	14.72	13.95	14.08	1,417,891	-0.63(-4.27%)
Sep 14, 2012	14.36	15.12	14.28	14.71	2,061,112	+0.42(+2.97%)
Sep 13, 2012	13.78	14.35	13.64	14.28	1,380,054	+0.51(+3.70%)
Sep 12, 2012	13.53	13.87	13.53	13.77	1,170,134	+0.27(+2.03%)
Sep 11, 2012	13.19	13.52	13.15	13.50	720,355	+0.27(+2.08%)
Sep 10, 2012	13.43	13.58	13.19	13.22	908,066	-0.20(-1.52%)
Sep 07, 2012	13.11	13.52	13.07	13.43	1,111,577	+0.35(+2.70%)
Sep 06, 2012	12.64	13.22	12.64	13.08	1,303,578	+0.57(+4.52%)
Sep 05, 2012	12.50	12.58	12.22	12.51	861,789	+0.02(+0.13%)

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.