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 (%)
Sep 30, 2019	47.25	47.34	46.83	46.85	320,080	-0.26(-0.55%)
Sep 27, 2019	47.21	48.10	46.92	47.11	332,554	+0.24(+0.52%)
Sep 26, 2019	47.20	47.30	46.77	46.87	410,305	-0.29(-0.62%)
Sep 25, 2019	46.68	47.34	46.62	47.16	878,354	+0.55(+1.19%)
Sep 24, 2019	47.05	47.43	46.35	46.61	653,557	-0.36(-0.77%)
Sep 23, 2019	46.95	47.22	46.64	46.97	1,014,046	-0.25(-0.53%)
Sep 20, 2019	47.44	47.92	47.17	47.22	1,072,691	+0.00(+0.00%)
Sep 19, 2019	47.02	47.62	46.97	47.22	654,408	+0.16(+0.33%)
Sep 18, 2019	46.58	47.19	46.23	47.07	656,985	+0.42(+0.89%)
Sep 17, 2019	46.73	47.00	46.30	46.65	598,130	-0.22(-0.46%)
Sep 16, 2019	47.15	47.58	46.76	46.87	424,826	-0.64(-1.35%)
Sep 13, 2019	47.47	47.93	47.08	47.51	750,641	+0.60(+1.27%)
Sep 12, 2019	47.29	47.64	46.53	46.91	881,766	-0.60(-1.26%)
Sep 11, 2019	47.40	47.73	46.61	47.51	792,844	+0.17(+0.36%)
Sep 10, 2019	46.77	47.40	46.10	47.34	567,309	+0.80(+1.72%)
Sep 09, 2019	45.71	46.90	45.71	46.54	407,508	+0.90(+1.96%)
Sep 06, 2019	46.08	46.28	45.46	45.64	300,251	-0.40(-0.88%)
Sep 05, 2019	45.57	46.53	45.57	46.04	539,635	+1.09(+2.41%)
Sep 04, 2019	44.79	45.19	44.57	44.96	283,273	+0.56(+1.26%)

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.