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 (%)
Feb 28, 2013	21.81	22.23	21.75	22.06	805,388	+0.13(+0.61%)
Feb 27, 2013	21.68	22.08	21.62	21.92	664,482	+0.22(+1.02%)
Feb 26, 2013	21.73	21.79	21.17	21.70	1,358,310	-0.31(-1.40%)
Feb 22, 2013	21.72	22.11	21.59	22.01	908,352	+0.45(+2.09%)
Feb 21, 2013	22.47	22.47	21.35	21.56	1,815,970	-0.86(-3.84%)
Feb 20, 2013	22.93	22.93	22.25	22.42	1,090,319	-0.43(-1.87%)
Feb 19, 2013	22.82	22.95	22.79	22.85	607,875	+0.08(+0.35%)
Feb 15, 2013	22.55	22.77	22.44	22.77	793,556	+0.21(+0.91%)
Feb 14, 2013	22.58	22.67	22.30	22.56	1,253,882	-0.16(-0.70%)
Feb 13, 2013	22.52	22.78	22.52	22.72	941,361	+0.08(+0.35%)
Feb 12, 2013	22.52	22.83	22.47	22.64	986,356	+0.13(+0.56%)
Feb 11, 2013	22.59	22.70	22.22	22.52	1,257,485	-0.01(-0.04%)
Feb 08, 2013	22.42	22.53	22.20	22.52	1,047,546	+0.10(+0.46%)
Feb 07, 2013	21.53	22.50	21.53	22.42	2,663,428	+1.00(+4.65%)
Feb 06, 2013	21.24	21.44	21.18	21.43	1,265,105	+0.07(+0.33%)
Feb 04, 2013	21.23	21.50	21.22	21.35	1,628,094	-0.13(-0.62%)

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.