Indicators

Popular Inc (NQ: BPOP )

90.01 -1.29 (-1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.34	24.66	24.24	24.37	654,292	-0.13(-0.55%)
Jan 29, 2015	24.27	24.57	23.94	24.50	883,448	+0.38(+1.57%)
Jan 28, 2015	24.88	25.01	24.09	24.12	667,088	-0.58(-2.37%)
Jan 27, 2015	24.63	24.99	24.40	24.71	649,662	-0.14(-0.57%)
Jan 26, 2015	24.64	25.07	24.44	24.85	875,690	+0.21(+0.87%)
Jan 23, 2015	24.69	25.22	24.60	24.64	1,073,533	-0.29(-1.17%)
Jan 22, 2015	24.63	25.19	24.31	24.93	1,392,246	+0.47(+1.91%)
Jan 21, 2015	24.39	24.80	24.24	24.46	1,042,618	+0.19(+0.78%)
Jan 20, 2015	24.56	24.80	24.12	24.27	1,014,551	-0.25(-1.00%)
Jan 16, 2015	24.46	24.67	24.28	24.52	993,795	-0.06(-0.26%)
Jan 15, 2015	24.96	25.02	24.26	24.58	767,867	-0.38(-1.52%)
Jan 14, 2015	24.84	25.09	24.41	24.96	788,706	-0.25(-1.00%)
Jan 13, 2015	25.52	25.86	24.96	25.22	588,106	-0.07(-0.28%)
Jan 12, 2015	25.60	25.60	25.17	25.29	372,760	-0.25(-0.96%)
Jan 09, 2015	25.98	26.04	25.41	25.53	661,339	-0.40(-1.52%)
Jan 08, 2015	25.97	26.20	25.63	25.93	453,039	+0.20(+0.77%)
Jan 07, 2015	25.78	25.97	25.37	25.73	443,741	+0.19(+0.74%)
Jan 06, 2015	26.12	26.24	25.47	25.54	1,005,498	-0.66(-2.50%)
Jan 05, 2015	26.69	26.82	26.12	26.20	970,937	-0.74(-2.76%)

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.