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 (%)
Dec 31, 2012	16.03	16.36	16.00	16.29	620,159	+0.25(+1.57%)
Dec 28, 2012	16.08	16.16	15.96	16.04	387,970	-0.15(-0.92%)
Dec 27, 2012	16.24	16.31	15.93	16.19	1,013,960	-0.05(-0.29%)
Dec 26, 2012	16.18	16.29	16.10	16.24	352,649	+0.15(+0.93%)
Dec 24, 2012	16.21	16.32	16.08	16.09	350,909	-0.09(-0.58%)
Dec 21, 2012	16.07	16.28	16.00	16.18	2,202,137	-0.21(-1.29%)
Dec 20, 2012	16.38	16.40	16.25	16.39	1,145,698	+0.12(+0.72%)
Dec 19, 2012	16.27	16.39	16.21	16.28	929,404	-0.05(-0.29%)
Dec 18, 2012	16.24	16.36	16.20	16.32	759,440	+0.10(+0.63%)
Dec 17, 2012	16.04	16.27	15.95	16.22	771,924	+0.27(+1.67%)
Dec 14, 2012	15.87	15.96	15.85	15.96	548,621	+0.05(+0.30%)
Dec 13, 2012	15.92	16.00	15.82	15.91	915,579	-0.04(-0.25%)
Dec 12, 2012	15.88	16.01	15.77	15.95	1,368,367	+0.10(+0.64%)
Dec 11, 2012	15.80	16.00	15.73	15.85	708,230	+0.09(+0.55%)
Dec 10, 2012	15.59	15.81	15.55	15.76	629,082	+0.18(+1.16%)
Dec 07, 2012	15.53	15.67	15.45	15.58	1,262,391	+0.10(+0.66%)
Dec 06, 2012	15.44	15.52	15.30	15.48	571,963	-0.05(-0.35%)
Dec 05, 2012	15.46	15.56	15.39	15.53	672,427	+0.16(+1.07%)

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.