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 (%)
Feb 28, 2018	35.70	35.86	34.77	34.80	1,483,277	-0.69(-1.94%)
Feb 27, 2018	35.78	36.13	35.44	35.49	821,042	-0.12(-0.35%)
Feb 26, 2018	35.73	35.73	35.12	35.61	572,565	+0.05(+0.14%)
Feb 23, 2018	35.21	35.76	34.86	35.56	926,777	+0.61(+1.75%)
Feb 22, 2018			34.64	34.95	753,513	-0.46(-1.31%)
Feb 21, 2018	35.26	35.88	35.16	35.41	804,732	+0.28(+0.80%)
Feb 20, 2018	35.20	35.56	34.72	35.13	769,932	-0.14(-0.40%)
Feb 16, 2018		35.27	35.27	35.27	0	-0.36(-1.02%)
Feb 15, 2018	38.34	38.79	35.43	35.64	2,401,363	+1.51(+4.42%)
Feb 14, 2018	32.65	34.17	32.65	34.13	823,295	+1.19(+3.62%)
Feb 13, 2018	32.68	32.96	32.46	32.94	463,861	+0.17(+0.51%)
Feb 12, 2018	33.32	33.61	32.33	32.77	1,038,924	-0.45(-1.35%)
Feb 09, 2018	32.91	33.42	32.16	33.22	1,204,415	+1.03(+3.19%)
Feb 08, 2018	33.60	33.76	32.19	32.19	749,874	-1.26(-3.76%)
Feb 07, 2018	33.18	33.66	32.93	33.45	717,686	+0.14(+0.42%)
Feb 06, 2018	32.41	33.85	32.20	33.31	1,139,266	+0.40(+1.21%)
Feb 05, 2018	33.60	34.17	32.49	32.91	786,881	-1.05(-3.10%)
Feb 02, 2018	34.56	34.97	33.81	33.96	858,229	-0.54(-1.56%)

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.