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 (%)
Jan 30, 2015	24.15	24.47	24.06	24.18	659,304	-0.13(-0.55%)
Jan 29, 2015	24.09	24.38	23.76	24.32	890,215	+0.38(+1.57%)
Jan 28, 2015	24.69	24.82	23.91	23.94	672,197	-0.58(-2.37%)
Jan 27, 2015	24.44	24.80	24.22	24.52	654,638	-0.14(-0.57%)
Jan 26, 2015	24.45	24.88	24.25	24.66	882,398	+0.21(+0.87%)
Jan 23, 2015	24.50	25.03	24.41	24.45	1,081,756	-0.29(-1.17%)
Jan 22, 2015	24.44	25.00	24.12	24.74	1,402,910	+0.46(+1.91%)
Jan 21, 2015	24.21	24.61	24.05	24.28	1,050,604	+0.19(+0.78%)
Jan 20, 2015	24.37	24.62	23.93	24.09	1,022,322	-0.24(-1.00%)
Jan 16, 2015	24.28	24.48	24.10	24.33	1,001,407	-0.06(-0.26%)
Jan 15, 2015	24.77	24.83	24.07	24.40	773,748	-0.38(-1.52%)
Jan 14, 2015	24.65	24.90	24.22	24.77	794,747	-0.25(-1.00%)
Jan 13, 2015	25.32	25.67	24.77	25.02	592,611	-0.07(-0.28%)
Jan 12, 2015	25.41	25.41	24.98	25.09	375,616	-0.24(-0.96%)
Jan 09, 2015	25.78	25.84	25.21	25.34	666,404	-0.39(-1.52%)
Jan 08, 2015	25.77	26.00	25.43	25.73	456,509	+0.20(+0.77%)
Jan 07, 2015	25.59	25.78	25.17	25.53	447,140	+0.19(+0.74%)
Jan 06, 2015	25.92	26.04	25.27	25.35	1,013,200	-0.65(-2.50%)
Jan 05, 2015	26.49	26.62	25.93	26.00	978,374	-0.74(-2.76%)

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.