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 28, 2018	43.44	43.83	43.28	43.44	824,002	-0.20(-0.47%)
Sep 27, 2018	43.66	44.12	43.40	43.65	644,973	+0.02(+0.04%)
Sep 26, 2018	44.00	44.17	43.50	43.63	635,397	-0.36(-0.83%)
Sep 25, 2018	44.11	44.39	43.90	44.00	720,016	+0.02(+0.04%)
Sep 24, 2018	44.60	44.73	43.69	43.98	742,432	-0.68(-1.52%)
Sep 21, 2018	44.47	44.93	44.22	44.66	2,032,223	+0.34(+0.77%)
Sep 20, 2018	44.12	44.61	44.05	44.32	995,235	+0.58(+1.34%)
Sep 19, 2018	42.87	43.92	42.83	43.73	643,908	+0.85(+1.98%)
Sep 18, 2018	42.49	42.94	42.31	42.88	749,058	+0.38(+0.90%)
Sep 17, 2018	42.68	42.83	42.38	42.50	643,082	-0.11(-0.26%)
Sep 14, 2018	42.70	43.05	42.44	42.61	398,611	-0.13(-0.30%)
Sep 13, 2018	43.08	43.38	42.72	42.74	482,103	-0.16(-0.38%)
Sep 12, 2018	42.93	43.08	42.52	42.90	563,208	+0.08(+0.18%)
Sep 11, 2018	42.30	43.10	42.02	42.83	480,614	+0.48(+1.14%)
Sep 10, 2018	42.93	43.09	42.27	42.34	411,872	-0.46(-1.06%)
Sep 07, 2018	42.81	43.20	42.50	42.80	344,035	-0.03(-0.08%)
Sep 06, 2018	43.32	43.38	42.77	42.83	416,039	-0.43(-0.99%)
Sep 05, 2018	42.58	43.42	42.51	43.26	527,409	+0.67(+1.58%)

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.