Indicators

Popular Inc (NQ: BPOP )

90.01 -1.29 (-1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	26.55	27.45	26.55	27.00	1,299,369	+0.39(+1.48%)
Jun 27, 2014	26.35	26.62	26.18	26.61	1,375,023	+0.24(+0.90%)
Jun 26, 2014	26.47	26.59	25.89	26.37	866,089	-0.11(-0.42%)
Jun 25, 2014	26.42	26.77	25.94	26.48	1,275,110	-0.07(-0.27%)
Jun 24, 2014	26.51	27.07	26.40	26.55	1,287,008	-0.11(-0.41%)
Jun 23, 2014	26.62	26.75	26.50	26.66	936,243	+0.10(+0.39%)
Jun 20, 2014	26.79	26.79	26.44	26.56	2,039,874	-0.11(-0.41%)
Jun 19, 2014	26.66	26.94	26.15	26.67	2,805,150	+1.17(+4.59%)
Jun 18, 2014	25.30	25.54	25.13	25.50	510,514	+0.19(+0.75%)
Jun 17, 2014	24.67	25.46	24.44	25.31	808,300	+0.70(+2.82%)
Jun 16, 2014	24.68	24.76	24.51	24.62	583,217	-0.13(-0.51%)
Jun 13, 2014	25.09	25.29	24.61	24.74	623,955	-0.35(-1.39%)
Jun 12, 2014	25.28	25.43	24.92	25.09	506,278	-0.13(-0.50%)
Jun 11, 2014	25.23	25.45	25.13	25.22	713,893	-0.24(-0.93%)
Jun 10, 2014	25.22	25.54	24.97	25.46	589,174	+0.60(+2.42%)
Jun 06, 2014	24.69	25.01	24.69	24.85	546,583	+0.17(+0.67%)
Jun 05, 2014	24.47	24.71	24.33	24.69	529,169	+0.25(+1.03%)
Jun 04, 2014	24.29	24.60	24.18	24.44	590,168	+0.06(+0.26%)
Jun 03, 2014	23.80	24.83	23.80	24.37	1,245,876	+0.50(+2.09%)

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.