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 29, 2016	19.47	19.93	19.30	19.93	725,813	+0.36(+1.82%)
Jan 28, 2016	19.70	20.18	19.46	19.57	1,103,886	+0.06(+0.33%)
Jan 27, 2016	19.30	20.17	19.17	19.51	1,324,336	+0.25(+1.28%)
Jan 26, 2016	17.93	19.62	17.93	19.27	1,166,003	+1.33(+7.43%)
Jan 25, 2016	18.32	18.37	17.88	17.93	1,487,118	-0.63(-3.37%)
Jan 22, 2016	18.34	18.63	18.08	18.56	998,518	+0.40(+2.23%)
Jan 21, 2016	18.27	18.58	17.90	18.16	1,493,225	-0.14(-0.78%)
Jan 20, 2016	18.31	18.52	17.76	18.30	828,206	-0.44(-2.37%)
Jan 19, 2016	19.70	19.70	18.54	18.74	890,191	-0.40(-2.07%)
Jan 15, 2016	19.04	19.14	19.14	19.14	791,623	-0.47(-2.39%)
Jan 14, 2016	19.50	19.62	19.04	19.61	996,032	+0.29(+1.52%)
Jan 13, 2016	19.94	20.13	19.19	19.31	1,041,026	-0.60(-3.03%)
Jan 12, 2016	20.49	20.49	19.60	19.92	851,697	-0.25(-1.22%)
Jan 11, 2016	20.65	21.04	20.05	20.16	524,910	-0.33(-1.59%)
Jan 08, 2016	21.10	21.10	20.45	20.49	864,690	-0.37(-1.79%)
Jan 07, 2016	21.41	21.49	20.75	20.86	816,556	-0.94(-4.33%)
Jan 06, 2016	21.75	22.16	21.64	21.80	877,648	-0.33(-1.47%)
Jan 05, 2016	22.17	22.34	21.91	22.13	812,213	+0.01(+0.04%)

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.