Indicators

Popular Inc (NQ: BPOP )

89.01 +0.52 (+0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	46.89	46.98	46.48	46.49	322,532	-0.26(-0.55%)
Sep 27, 2019	46.86	47.73	46.56	46.75	335,101	+0.24(+0.52%)
Sep 26, 2019	46.84	46.94	46.42	46.51	413,448	-0.29(-0.62%)
Sep 25, 2019	46.32	46.98	46.26	46.80	885,082	+0.55(+1.19%)
Sep 24, 2019	46.69	47.07	46.00	46.25	658,563	-0.36(-0.77%)
Sep 23, 2019	46.60	46.86	46.29	46.62	1,021,813	-0.25(-0.53%)
Sep 20, 2019	47.08	47.55	46.81	46.86	1,080,908	+0.00(+0.00%)
Sep 19, 2019	46.67	47.26	46.62	46.86	659,421	+0.15(+0.33%)
Sep 18, 2019	46.23	46.83	45.88	46.71	662,017	+0.41(+0.89%)
Sep 17, 2019	46.37	46.64	45.94	46.30	602,712	-0.21(-0.46%)
Sep 16, 2019	46.80	47.22	46.41	46.51	428,080	-0.64(-1.35%)
Sep 13, 2019	47.11	47.56	46.72	47.15	756,391	+0.59(+1.27%)
Sep 12, 2019	46.93	47.28	46.18	46.55	888,520	-0.59(-1.26%)
Sep 11, 2019	47.04	47.37	46.26	47.15	798,917	+0.17(+0.36%)
Sep 10, 2019	46.41	47.04	45.75	46.98	571,655	+0.80(+1.72%)
Sep 09, 2019	45.36	46.54	45.36	46.18	410,629	+0.89(+1.96%)
Sep 06, 2019	45.73	45.93	45.11	45.29	302,551	-0.40(-0.88%)
Sep 05, 2019	45.22	46.17	45.22	45.69	543,768	+1.08(+2.41%)
Sep 04, 2019	44.45	44.85	44.23	44.62	285,443	+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.