Indicators

Popular Inc (NQ: BPOP )

91.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.01	26.01	25.69	25.80	436,376	-0.15(-0.58%)
Nov 26, 2014	25.88	25.95	25.95	25.95	315,895	+0.02(+0.09%)
Nov 25, 2014	25.86	26.05	25.76	25.93	607,241	+0.19(+0.74%)
Nov 24, 2014	25.40	25.79	25.40	25.74	760,735	+0.28(+1.09%)
Nov 21, 2014	25.52	25.68	25.35	25.46	854,667	+0.06(+0.25%)
Nov 20, 2014	25.06	25.41	24.99	25.40	424,800	+0.10(+0.41%)
Nov 19, 2014	25.48	25.49	24.95	25.29	760,896	-0.11(-0.44%)
Nov 18, 2014	24.82	25.45	24.72	25.41	1,237,765	+0.47(+1.87%)
Nov 17, 2014	24.92	24.98	24.58	24.94	427,055	-0.06(-0.25%)
Nov 14, 2014	25.10	25.27	24.84	25.00	390,040	-0.13(-0.53%)
Nov 13, 2014	25.44	25.49	24.99	25.14	585,162	-0.30(-1.18%)
Nov 12, 2014	25.15	25.56	25.12	25.44	467,893	+0.23(+0.91%)
Nov 11, 2014	25.10	25.22	24.98	25.21	425,282	+0.09(+0.38%)
Nov 10, 2014	25.14	25.24	25.01	25.11	394,618	-0.04(-0.16%)
Nov 07, 2014	25.03	25.29	24.96	25.15	464,728	+0.07(+0.28%)
Nov 06, 2014	24.74	25.15	24.51	25.08	814,874	+0.26(+1.05%)
Nov 05, 2014	24.67	25.05	24.63	24.82	1,154,331	+0.28(+1.13%)
Nov 04, 2014	24.83	24.97	24.32	24.54	1,167,813	-0.39(-1.55%)

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.