Indicators

Popular Inc (NQ: BPOP )

91.84 -0.73 (-0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.63	34.93	34.22	34.27	491,435	-0.36(-1.04%)
Apr 27, 2017	35.04	35.48	34.36	34.63	405,640	-0.28(-0.80%)
Apr 26, 2017	33.56	34.95	33.53	34.91	836,662	+1.44(+4.30%)
Apr 25, 2017		35.02	33.33	33.47	1,296,465	+0.53(+1.61%)
Apr 24, 2017	33.06	33.37	32.70	32.94	902,723	+0.74(+2.31%)
Apr 21, 2017	32.55	32.88	31.88	32.20	621,376	-0.38(-1.15%)
Apr 20, 2017	32.50	32.66	32.25	32.57	418,027	+0.25(+0.78%)
Apr 19, 2017	32.02	32.64	31.92	32.32	535,055	+0.64(+2.01%)
Apr 18, 2017	31.81	32.05	31.38	31.68	779,619	-0.35(-1.10%)
Apr 17, 2017	31.58	32.07	31.42	32.03	401,481	+0.52(+1.63%)
Apr 13, 2017	31.76	32.12	31.36	31.52	823,915	-0.34(-1.08%)
Apr 12, 2017		32.68	31.84	31.86	628,584	-0.75(-2.31%)
Apr 11, 2017	32.30	32.79	32.11	32.61	619,197	+0.22(+0.68%)
Apr 10, 2017	32.80	33.01	32.23	32.39	410,078	-0.38(-1.17%)
Apr 07, 2017	32.53	32.92	32.29	32.78	495,193	-0.16(-0.50%)
Apr 06, 2017	32.74	33.27	32.39	32.94	543,829	+0.22(+0.67%)
Apr 05, 2017	33.41	33.61	32.65	32.72	877,534	-0.47(-1.40%)
Apr 04, 2017	33.07	33.29	32.90	33.19	420,196	-0.02(-0.05%)

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.