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, 2018	35.98	36.13	35.03	35.07	1,472,002	-0.69(-1.94%)
Feb 27, 2018	36.06	36.41	35.71	35.76	814,801	-0.13(-0.35%)
Feb 26, 2018	36.00	36.00	35.39	35.88	568,213	+0.05(+0.14%)
Feb 23, 2018	35.48	36.03	35.13	35.83	919,733	+0.62(+1.75%)
Feb 22, 2018			34.90	35.22	747,785	-0.47(-1.31%)
Feb 21, 2018	35.53	36.15	35.42	35.68	798,615	+0.28(+0.80%)
Feb 20, 2018	35.47	35.83	34.99	35.40	764,079	-0.14(-0.40%)
Feb 16, 2018		35.54	35.54	35.54	0	-0.37(-1.02%)
Feb 15, 2018	38.64	39.09	35.70	35.91	2,383,110	+1.52(+4.42%)
Feb 14, 2018	32.90	34.43	32.90	34.39	817,037	+1.20(+3.62%)
Feb 13, 2018	32.93	33.21	32.71	33.19	460,335	+0.17(+0.51%)
Feb 12, 2018	33.57	33.86	32.58	33.02	1,031,027	-0.45(-1.35%)
Feb 09, 2018	33.16	33.67	32.41	33.47	1,195,260	+1.03(+3.19%)
Feb 08, 2018	33.86	34.01	32.44	32.44	744,174	-1.27(-3.76%)
Feb 07, 2018	33.43	33.91	33.18	33.70	712,231	+0.14(+0.42%)
Feb 06, 2018	32.65	34.11	32.44	33.56	1,130,606	+0.40(+1.21%)
Feb 05, 2018	33.86	34.43	32.74	33.16	780,900	-1.06(-3.10%)
Feb 02, 2018	34.82	35.24	34.07	34.22	851,705	-0.54(-1.56%)

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.