Indicators

Popular Inc (NQ: BPOP )

88.43 UNCHANGED

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 (%)
Jun 28, 2019	46.61	46.99	46.02	46.73	1,050,008	+0.66(+1.44%)
Jun 27, 2019	45.33	46.41	45.33	46.07	668,445	+0.78(+1.71%)
Jun 26, 2019	45.23	45.56	44.98	45.29	408,722	+0.44(+0.98%)
Jun 25, 2019	45.26	45.33	44.74	44.86	472,650	-0.54(-1.20%)
Jun 24, 2019	45.11	45.83	44.95	45.40	478,725	+0.31(+0.69%)
Jun 21, 2019	45.44	45.79	45.02	45.09	786,897	-0.66(-1.45%)
Jun 20, 2019	45.83	46.06	44.74	45.75	653,145	+0.23(+0.51%)
Jun 19, 2019	45.73	46.26	45.39	45.52	409,660	-0.18(-0.40%)
Jun 18, 2019	45.28	46.01	45.26	45.70	470,241	+0.45(+0.99%)
Jun 17, 2019	45.46	45.66	44.91	45.25	435,342	-0.24(-0.53%)
Jun 14, 2019	45.88	46.06	45.26	45.49	490,011	-0.39(-0.85%)
Jun 13, 2019	46.36	46.59	45.72	45.88	595,683	-0.23(-0.50%)
Jun 12, 2019	46.05	46.47	45.52	46.11	400,490	+0.09(+0.19%)
Jun 11, 2019	46.21	46.65	45.79	46.03	478,803	+0.03(+0.06%)
Jun 10, 2019	46.42	46.66	45.97	46.00	340,924	+0.14(+0.30%)
Jun 07, 2019	45.94	46.39	45.61	45.86	419,446	-0.16(-0.36%)
Jun 06, 2019	46.12	46.47	45.64	46.03	332,870	-0.07(-0.15%)
Jun 05, 2019	46.30	46.55	45.84	46.10	411,404	-0.26(-0.56%)
Jun 04, 2019	45.89	46.63	45.89	46.35	570,640	+0.97(+2.15%)

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.