Indicators

Popular Inc (NQ: BPOP )

89.80 -0.50 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.21	42.14	40.87	41.80	1,338,406	-0.55(-1.30%)
Feb 27, 2020	42.54	44.07	41.11	42.34	869,538	-1.21(-2.78%)
Feb 26, 2020	44.76	45.02	43.28	43.56	783,112	-0.93(-2.10%)
Feb 25, 2020	45.92	45.92	44.19	44.49	1,029,657	-1.44(-3.13%)
Feb 24, 2020	45.81	46.63	45.55	45.92	835,327	-1.78(-3.73%)
Feb 21, 2020	47.70	48.01	47.52	47.70	621,505	-0.40(-0.83%)
Feb 20, 2020	48.15	48.55	47.74	48.10	562,425	-0.21(-0.43%)
Feb 19, 2020	47.87	48.72	47.87	48.31	686,051	+0.51(+1.06%)
Feb 18, 2020	48.49	48.70	47.58	47.81	681,525	-0.76(-1.56%)
Feb 14, 2020	49.18	49.24	48.49	48.56	586,837	-0.73(-1.48%)
Feb 13, 2020	48.82	49.44	48.82	49.30	370,513	+0.31(+0.64%)
Feb 12, 2020	49.30	49.94	48.82	48.98	546,845	-0.15(-0.30%)
Feb 11, 2020	49.02	49.76	48.85	49.13	4,682,788	+0.29(+0.59%)
Feb 10, 2020	48.79	48.94	48.56	48.84	500,560	-0.03(-0.07%)
Feb 07, 2020	49.50	49.73	48.83	48.88	400,982	-0.98(-1.96%)
Feb 06, 2020	50.74	50.79	49.79	49.85	545,121	-0.75(-1.48%)
Feb 05, 2020	49.85	50.86	49.79	50.60	706,110	+1.31(+2.65%)
Feb 04, 2020	49.94	50.31	49.20	49.30	638,200	-0.15(-0.30%)

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.