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 (%)
Jun 30, 2014	26.36	27.26	26.36	26.81	1,308,648	+0.39(+1.48%)
Jun 27, 2014	26.16	26.44	26.00	26.42	1,384,843	+0.24(+0.90%)
Jun 26, 2014	26.28	26.40	25.71	26.18	872,274	-0.11(-0.42%)
Jun 25, 2014	26.23	26.58	25.75	26.29	1,284,216	-0.07(-0.27%)
Jun 24, 2014	26.32	26.88	26.22	26.37	1,296,199	-0.11(-0.41%)
Jun 23, 2014	26.44	26.56	26.31	26.47	942,928	+0.10(+0.39%)
Jun 20, 2014	26.60	26.60	26.26	26.37	2,054,441	-0.11(-0.41%)
Jun 19, 2014	26.47	26.75	25.96	26.48	2,825,183	+1.16(+4.58%)
Jun 18, 2014	25.12	25.36	24.95	25.32	514,160	+0.19(+0.75%)
Jun 17, 2014	24.49	25.28	24.26	25.13	814,073	+0.69(+2.82%)
Jun 16, 2014	24.51	24.58	24.33	24.44	587,381	-0.13(-0.51%)
Jun 13, 2014	24.91	25.11	24.44	24.57	628,411	-0.35(-1.39%)
Jun 12, 2014	25.10	25.25	24.75	24.91	509,893	-0.13(-0.50%)
Jun 11, 2014	25.06	25.27	24.95	25.04	718,991	-0.24(-0.93%)
Jun 10, 2014	25.04	25.36	24.80	25.27	593,382	+0.60(+2.42%)
Jun 06, 2014	24.51	24.84	24.51	24.68	550,486	+0.16(+0.67%)
Jun 05, 2014	24.29	24.54	24.16	24.51	532,948	+0.25(+1.03%)
Jun 04, 2014	24.11	24.43	24.00	24.26	594,383	+0.06(+0.26%)
Jun 03, 2014	23.64	24.65	23.64	24.20	1,254,773	+0.49(+2.08%)

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.