Indicators

Popular Inc (NQ: BPOP )

88.43 -1.58 (-1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	21.31	21.45	20.87	21.16	1,142,070	-0.15(-0.71%)
Feb 26, 2016	21.05	21.34	20.86	21.31	792,263	+0.40(+1.91%)
Feb 25, 2016	20.73	21.14	20.58	20.91	1,190,584	+0.34(+1.63%)
Feb 24, 2016	20.31	20.62	19.85	20.58	888,836	-0.11(-0.54%)
Feb 23, 2016	21.30	21.30	20.54	20.69	549,014	-0.60(-2.81%)
Feb 22, 2016	20.76	21.30	20.42	21.29	529,747	+0.64(+3.09%)
Feb 19, 2016	20.58	20.80	20.36	20.65	1,047,045	-0.10(-0.50%)
Feb 18, 2016	20.98	20.99	20.63	20.75	1,459,625	-0.22(-1.03%)
Feb 17, 2016	21.11	21.41	20.79	20.97	1,479,972	+0.10(+0.46%)
Feb 16, 2016	20.67	20.90	20.32	20.87	640,773	+0.54(+2.67%)
Feb 12, 2016	19.47	20.33	20.33	20.33	908,745	+1.21(+6.35%)
Feb 11, 2016	19.09	19.30	18.77	19.12	1,187,462	-0.61(-3.08%)
Feb 10, 2016	19.66	20.27	19.55	19.72	859,104	+0.29(+1.48%)
Feb 09, 2016	19.03	19.58	19.03	19.43	947,991	+0.03(+0.16%)
Feb 08, 2016	19.73	19.87	19.31	19.40	1,198,951	-0.62(-3.11%)
Feb 05, 2016	19.99	20.30	19.71	20.03	949,204	+0.06(+0.32%)
Feb 04, 2016	19.82	20.48	19.75	19.96	1,378,613	+0.15(+0.77%)
Feb 03, 2016	19.96	20.24	18.84	19.81	1,093,513	+0.06(+0.32%)
Feb 02, 2016	19.74	19.82	19.51	19.75	1,072,594	-0.39(-1.94%)

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.