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 29, 2017		29.41	29.41	29.41	0	-0.31(-1.03%)
Dec 28, 2017	29.72	29.75	29.41	29.72	754,659	+0.17(+0.59%)
Dec 27, 2017	29.88	29.94	29.41	29.55	950,833	-0.44(-1.47%)
Dec 26, 2017	30.42	30.52	29.82	29.99	667,898	-0.42(-1.39%)
Dec 22, 2017	30.55	30.57	30.01	30.41	755,621	-0.02(-0.05%)
Dec 21, 2017	29.55	30.60	29.55	30.42	1,848,133	+1.14(+3.88%)
Dec 20, 2017	28.75	29.47	28.42	29.29	1,545,232	+0.67(+2.35%)
Dec 19, 2017	29.12	29.21	28.51	28.62	1,291,906	-0.30(-1.03%)
Dec 18, 2017	28.95	29.45	28.55	28.92	1,300,664	-0.10(-0.34%)
Dec 15, 2017	28.82	29.36	28.41	29.02	6,924,727	+0.23(+0.81%)
Dec 14, 2017	29.16	29.65	28.34	28.78	1,630,332	-0.32(-1.11%)
Dec 13, 2017	29.74	30.08	29.05	29.11	1,160,870	-0.63(-2.12%)
Dec 12, 2017	29.78	30.23	29.63	29.74	902,532	-0.10(-0.33%)
Dec 11, 2017	29.19	30.04	29.07	29.84	1,449,814	+0.72(+2.48%)
Dec 08, 2017	29.45	29.49	28.93	29.11	677,912	-0.08(-0.28%)
Dec 07, 2017	28.94	29.41	28.75	29.20	797,586	+0.22(+0.74%)
Dec 06, 2017	28.93	29.38	28.80	28.98	686,660	-0.11(-0.37%)
Dec 05, 2017	29.45	29.79	29.04	29.09	823,330	-0.18(-0.62%)
Dec 04, 2017	29.91	29.93	29.12	29.27	1,252,654	-0.06(-0.20%)

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.