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 (%)
Jul 31, 2017	34.84	34.89	34.45	34.47	310,800	-0.18(-0.52%)
Jul 28, 2017	35.15	35.15	34.48	34.65	420,953	-0.62(-1.76%)
Jul 27, 2017	34.52	35.32	34.51	35.27	511,155	+1.05(+3.06%)
Jul 26, 2017	34.75	35.14	34.00	34.22	595,575	-0.38(-1.11%)
Jul 25, 2017	34.83	35.15	34.59	34.61	590,359	+0.46(+1.34%)
Jul 24, 2017	33.93	34.30	33.93	34.15	182,377	+0.25(+0.75%)
Jul 21, 2017	34.00	34.16	33.61	33.89	263,184	-0.29(-0.84%)
Jul 20, 2017	34.15	34.34	33.94	34.18	166,619	-0.02(-0.07%)
Jul 19, 2017	34.02	34.27	33.94	34.21	384,014	+0.20(+0.60%)
Jul 18, 2017	33.83	34.11	33.63	34.00	391,446	+0.02(+0.07%)
Jul 17, 2017	33.75	34.12	33.52	33.98	350,789	+0.24(+0.70%)
Jul 14, 2017		33.85	33.30	33.74	310,878	-0.11(-0.31%)
Jul 13, 2017	34.02	34.17	33.59	33.85	352,304	-0.07(-0.19%)
Jul 12, 2017	33.89	34.34	33.67	33.91	429,691	-0.01(-0.02%)
Jul 11, 2017	33.85	34.06	33.69	33.92	461,686	+0.00(+0.00%)
Jul 10, 2017	34.17	35.55	33.85	33.92	458,479	-0.39(-1.14%)
Jul 07, 2017	34.27	34.39	33.79	34.31	327,632	+0.11(+0.31%)
Jul 06, 2017	34.72	34.94	34.08	34.21	562,643	-0.53(-1.53%)
Jul 05, 2017	34.75	34.78	34.19	34.74	418,343	+0.00(+0.00%)

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.