Indicators

Popular Inc (NQ: BPOP )

85.91 -0.01 (-0.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.12	23.47	23.08	23.42	575,722	+0.21(+0.88%)
Nov 27, 2015	23.26	23.26	22.95	23.22	278,217	+0.00(+0.00%)
Nov 25, 2015	23.06	23.22	23.22	23.22	541,356	+0.19(+0.82%)
Nov 24, 2015	22.79	23.07	22.71	23.03	760,876	+0.13(+0.55%)
Nov 23, 2015	22.75	23.03	22.39	22.90	970,044	+0.23(+1.01%)
Nov 20, 2015	22.88	22.93	22.61	22.67	638,265	-0.11(-0.48%)
Nov 19, 2015	22.78	22.95	22.52	22.78	513,796	-0.03(-0.14%)
Nov 18, 2015	22.51	22.89	22.50	22.82	900,345	+0.35(+1.58%)
Nov 17, 2015	22.49	22.86	22.38	22.46	559,626	-0.02(-0.07%)
Nov 16, 2015	22.33	22.50	22.15	22.48	691,871	+0.01(+0.04%)
Nov 13, 2015	22.47	22.67	22.15	22.47	894,185	-0.05(-0.21%)
Nov 12, 2015	22.88	23.10	22.31	22.52	1,501,696	-0.56(-2.43%)
Nov 11, 2015	23.82	23.83	23.07	23.08	656,172	-0.52(-2.20%)
Nov 10, 2015	23.59	23.89	23.42	23.60	895,274	-0.08(-0.33%)
Nov 09, 2015	23.76	24.23	22.96	23.68	858,215	-0.13(-0.53%)
Nov 06, 2015	23.78	24.46	23.62	23.80	1,487,840	+0.46(+1.96%)
Nov 05, 2015	23.39	23.53	23.03	23.34	1,577,209	-0.05(-0.20%)
Nov 04, 2015	23.45	23.50	23.13	23.39	518,050	+0.02(+0.10%)
Nov 03, 2015	23.43	23.75	23.26	23.37	1,222,719	+0.01(+0.03%)

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.