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 29, 2017	30.18	30.57	29.47	29.58	2,246,154	-0.73(-2.42%)
Sep 28, 2017	28.89	30.34	28.89	30.31	4,590,734	+1.28(+4.42%)
Sep 27, 2017	30.81	31.01	28.37	29.03	6,770,015	-2.40(-7.65%)
Sep 26, 2017	32.67	32.67	31.40	31.43	1,727,547	-1.09(-3.34%)
Sep 25, 2017	32.66	32.93	32.46	32.52	1,124,019	-0.25(-0.75%)
Sep 22, 2017	32.75	32.91	32.61	32.76	721,282	-0.14(-0.43%)
Sep 21, 2017	32.80	33.26	32.52	32.90	1,190,048	+0.08(+0.25%)
Sep 20, 2017	32.36	32.87	31.77	32.82	1,239,736	+0.40(+1.22%)
Sep 19, 2017	32.80	32.96	32.24	32.42	1,180,824	-0.52(-1.57%)
Sep 18, 2017	33.53	33.68	32.84	32.94	1,478,368	-0.56(-1.67%)
Sep 15, 2017	33.54	33.74	33.30	33.50	1,979,781	+0.12(+0.37%)
Sep 14, 2017	33.72	33.84	33.31	33.38	1,675,708	-0.21(-0.64%)
Sep 13, 2017	33.35	33.95	33.27	33.59	1,050,028	+0.25(+0.74%)
Sep 12, 2017	32.75	33.36	32.63	33.35	684,088	+0.79(+2.41%)
Sep 11, 2017	31.83	32.95	31.83	32.56	843,433	+1.02(+3.24%)
Sep 08, 2017	31.28	31.75	31.28	31.54	1,126,457	+0.18(+0.57%)
Sep 07, 2017	31.65	32.03	31.20	31.36	2,491,903	+0.26(+0.84%)
Sep 06, 2017	30.54	31.71	30.53	31.10	987,697	+0.47(+1.52%)
Sep 05, 2017	33.09	33.13	30.61	30.63	949,807	-2.59(-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.