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 (%)
Feb 28, 2019	46.82	47.77	46.82	47.69	1,106,016	+0.74(+1.59%)
Feb 27, 2019	46.92	47.12	46.55	46.95	578,352	+0.03(+0.05%)
Feb 26, 2019	47.80	47.80	46.87	46.92	494,765	-0.97(-2.03%)
Feb 25, 2019	48.64	48.64	47.83	47.90	590,418	-0.17(-0.35%)
Feb 22, 2019	47.90	48.21	47.52	48.07	516,357	+0.18(+0.37%)
Feb 21, 2019	48.09	48.19	47.63	47.89	512,347	-0.30(-0.63%)
Feb 20, 2019	47.63	48.23	47.42	48.19	415,030	+0.51(+1.06%)
Feb 19, 2019	46.71	47.79	46.57	47.68	821,351	+0.78(+1.66%)
Feb 15, 2019	46.55	47.20	46.38	46.91	766,970	+0.64(+1.39%)
Feb 14, 2019	46.53	46.82	46.22	46.26	440,786	-0.78(-1.65%)
Feb 13, 2019	47.04	47.36	46.58	47.04	544,559	+0.08(+0.18%)
Feb 12, 2019	46.57	47.01	46.37	46.96	536,727	+0.63(+1.37%)
Feb 11, 2019	45.68	46.37	45.55	46.32	470,071	+0.73(+1.60%)
Feb 08, 2019	45.60	46.07	45.12	45.60	467,180	-0.11(-0.24%)
Feb 07, 2019	45.60	46.38	45.33	45.71	999,806	+0.19(+0.43%)
Feb 06, 2019	45.81	46.18	45.43	45.51	599,090	-0.51(-1.10%)
Feb 05, 2019	46.46	46.59	45.94	46.02	740,048	-0.35(-0.75%)
Feb 04, 2019	46.54	46.64	44.58	46.37	424,850	-0.13(-0.27%)

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.