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 (%)
Nov 29, 2019	48.22	48.46	47.86	47.92	183,995	-0.50(-1.04%)
Nov 27, 2019	48.01	48.63	47.78	48.42	566,069	+0.57(+1.20%)
Nov 26, 2019	48.44	48.64	47.69	47.85	582,759	-0.67(-1.38%)
Nov 25, 2019	47.71	48.64	47.65	48.51	642,254	+0.70(+1.47%)
Nov 22, 2019	47.64	48.25	47.47	47.81	1,004,588	+0.16(+0.33%)
Nov 21, 2019	47.79	48.00	47.48	47.66	747,265	+0.06(+0.13%)
Nov 20, 2019	47.38	47.97	47.08	47.60	714,632	+0.11(+0.24%)
Nov 19, 2019	47.33	47.58	46.94	47.48	1,223,796	+0.20(+0.42%)
Nov 18, 2019	47.67	47.90	47.07	47.28	560,634	-0.62(-1.28%)
Nov 15, 2019	48.32	48.54	47.65	47.90	609,239	-0.15(-0.31%)
Nov 14, 2019	47.87	48.10	47.47	48.05	865,712	+0.17(+0.36%)
Nov 13, 2019	47.87	48.16	47.55	47.87	347,120	-0.40(-0.83%)
Nov 12, 2019	48.19	48.62	47.95	48.27	460,074	+0.08(+0.16%)
Nov 11, 2019	48.09	48.44	47.84	48.19	795,307	-0.16(-0.32%)
Nov 08, 2019	48.10	48.37	47.92	48.35	438,403	+0.13(+0.27%)
Nov 07, 2019	48.53	48.89	48.00	48.22	955,582	-0.04(-0.09%)
Nov 06, 2019	48.54	48.73	47.78	48.26	350,817	-0.45(-0.92%)
Nov 05, 2019	49.09	49.31	48.66	48.71	534,994	-0.25(-0.51%)
Nov 04, 2019	48.13	49.02	48.13	48.96	580,209	+1.13(+2.35%)

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.