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 30, 2014	26.56	27.47	26.56	27.02	1,298,701	+0.40(+1.48%)
Jun 27, 2014	26.36	26.64	26.20	26.62	1,374,316	+0.24(+0.90%)
Jun 26, 2014	26.48	26.60	25.90	26.39	865,644	-0.11(-0.42%)
Jun 25, 2014	26.43	26.78	25.95	26.50	1,274,454	-0.07(-0.27%)
Jun 24, 2014	26.52	27.09	26.42	26.57	1,286,346	-0.11(-0.41%)
Jun 23, 2014	26.64	26.76	26.51	26.68	935,761	+0.10(+0.39%)
Jun 20, 2014	26.80	26.80	26.46	26.57	2,038,824	-0.11(-0.41%)
Jun 19, 2014	26.68	26.95	26.16	26.69	2,803,707	+1.17(+4.59%)
Jun 18, 2014	25.31	25.55	25.14	25.52	510,252	+0.19(+0.75%)
Jun 17, 2014	24.68	25.47	24.45	25.33	807,884	+0.70(+2.82%)
Jun 16, 2014	24.69	24.77	24.52	24.63	582,917	-0.13(-0.51%)
Jun 13, 2014	25.10	25.30	24.62	24.76	623,634	-0.35(-1.39%)
Jun 12, 2014	25.29	25.44	24.93	25.10	506,017	-0.13(-0.50%)
Jun 11, 2014	25.25	25.46	25.14	25.23	713,526	-0.24(-0.93%)
Jun 10, 2014	25.23	25.56	24.99	25.47	588,871	+0.60(+2.42%)
Jun 06, 2014	24.70	25.03	24.70	24.87	546,302	+0.17(+0.67%)
Jun 05, 2014	24.48	24.73	24.35	24.70	528,897	+0.25(+1.03%)
Jun 04, 2014	24.30	24.61	24.19	24.45	589,864	+0.06(+0.26%)
Jun 03, 2014	23.82	24.84	23.82	24.39	1,245,235	+0.50(+2.08%)

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.