Indicators

Popular Inc (NQ: BPOP )

88.60 -0.62 (-0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	16.14	16.47	16.11	16.41	615,762	+0.25(+1.56%)
Dec 28, 2012	16.20	16.27	16.08	16.16	385,219	-0.15(-0.92%)
Dec 27, 2012	16.35	16.43	16.05	16.31	1,006,770	-0.05(-0.29%)
Dec 26, 2012	16.29	16.41	16.22	16.35	350,148	+0.15(+0.93%)
Dec 24, 2012	16.32	16.43	16.20	16.20	348,421	-0.09(-0.58%)
Dec 21, 2012	16.18	16.39	16.12	16.30	2,186,523	-0.21(-1.29%)
Dec 20, 2012	16.50	16.52	16.37	16.51	1,137,574	+0.12(+0.72%)
Dec 19, 2012	16.39	16.50	16.32	16.39	922,814	-0.05(-0.29%)
Dec 18, 2012	16.35	16.47	16.31	16.44	754,055	+0.10(+0.63%)
Dec 17, 2012	16.16	16.39	16.06	16.34	766,451	+0.27(+1.67%)
Dec 14, 2012	15.98	16.08	15.96	16.07	544,731	+0.05(+0.30%)
Dec 13, 2012	16.03	16.12	15.94	16.02	909,087	-0.04(-0.25%)
Dec 12, 2012	15.99	16.12	15.88	16.06	1,358,665	+0.10(+0.64%)
Dec 11, 2012	15.91	16.12	15.84	15.96	703,209	+0.09(+0.55%)
Dec 10, 2012	15.71	15.92	15.66	15.87	624,622	+0.18(+1.16%)
Dec 07, 2012	15.64	15.78	15.56	15.69	1,253,440	+0.10(+0.66%)
Dec 06, 2012	15.55	15.63	15.41	15.59	567,907	-0.06(-0.35%)
Dec 05, 2012	15.57	15.67	15.50	15.64	667,659	+0.17(+1.07%)

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.