Indicators

Popular Inc (NQ: BPOP )

86.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.39	30.79	29.68	29.79	2,230,228	-0.74(-2.42%)
Sep 28, 2017	29.09	30.56	29.09	30.53	4,558,183	+1.29(+4.42%)
Sep 27, 2017	31.03	31.23	28.57	29.23	6,722,012	-2.42(-7.65%)
Sep 26, 2017	32.91	32.91	31.62	31.65	1,715,297	-1.09(-3.34%)
Sep 25, 2017	32.89	33.16	32.69	32.75	1,116,049	-0.25(-0.75%)
Sep 22, 2017	32.99	33.15	32.85	33.00	716,168	-0.14(-0.43%)
Sep 21, 2017	33.03	33.50	32.76	33.14	1,181,609	+0.08(+0.25%)
Sep 20, 2017	32.59	33.10	31.99	33.05	1,230,946	+0.40(+1.22%)
Sep 19, 2017	33.04	33.20	32.47	32.66	1,172,451	-0.52(-1.57%)
Sep 18, 2017	33.77	33.92	33.08	33.18	1,467,885	-0.56(-1.67%)
Sep 15, 2017	33.78	33.98	33.53	33.74	1,965,744	+0.12(+0.37%)
Sep 14, 2017	33.96	34.08	33.54	33.62	1,663,827	-0.22(-0.64%)
Sep 13, 2017	33.59	34.19	33.51	33.83	1,042,583	+0.25(+0.74%)
Sep 12, 2017	32.98	33.60	32.87	33.58	679,238	+0.79(+2.41%)
Sep 11, 2017	32.05	33.18	32.05	32.79	837,453	+1.03(+3.24%)
Sep 08, 2017	31.50	31.98	31.50	31.76	1,118,470	+0.18(+0.57%)
Sep 07, 2017	31.88	32.26	31.42	31.58	2,474,234	+0.26(+0.84%)
Sep 06, 2017	30.76	31.94	30.75	31.32	980,694	+0.47(+1.52%)
Sep 05, 2017	33.33	33.36	30.82	30.85	943,073	-2.61(-7.80%)

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.