Indicators

Popular Inc (NQ: BPOP )

89.22 +0.79 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.29	23.65	23.25	23.60	571,346	+0.21(+0.88%)
Nov 27, 2015	23.44	23.44	23.12	23.40	276,102	+0.00(+0.00%)
Nov 25, 2015	23.24	23.40	23.40	23.40	537,241	+0.19(+0.82%)
Nov 24, 2015	22.97	23.25	22.89	23.21	755,093	+0.13(+0.55%)
Nov 23, 2015	22.93	23.21	22.56	23.08	962,671	+0.23(+1.01%)
Nov 20, 2015	23.05	23.11	22.78	22.85	633,413	-0.11(-0.48%)
Nov 19, 2015	22.95	23.13	22.70	22.96	509,890	-0.03(-0.14%)
Nov 18, 2015	22.68	23.07	22.67	22.99	893,501	+0.36(+1.58%)
Nov 17, 2015	22.67	23.04	22.55	22.63	555,372	-0.02(-0.07%)
Nov 16, 2015	22.50	22.68	22.32	22.65	686,612	+0.01(+0.04%)
Nov 13, 2015	22.64	22.85	22.32	22.64	887,388	-0.05(-0.21%)
Nov 12, 2015	23.05	23.28	22.48	22.69	1,490,281	-0.56(-2.43%)
Nov 11, 2015	24.00	24.02	23.25	23.25	651,184	-0.52(-2.21%)
Nov 10, 2015	23.77	24.07	23.59	23.78	888,469	-0.08(-0.33%)
Nov 09, 2015	23.94	24.41	23.13	23.86	851,691	-0.13(-0.53%)
Nov 06, 2015	23.96	24.64	23.80	23.98	1,476,530	+0.46(+1.96%)
Nov 05, 2015	23.57	23.71	23.21	23.52	1,565,220	-0.05(-0.20%)
Nov 04, 2015	23.63	23.68	23.31	23.57	514,112	+0.02(+0.10%)
Nov 03, 2015	23.61	23.93	23.44	23.55	1,213,424	+0.01(+0.03%)

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.