Indicators

Popular Inc (NQ: BPOP )

88.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	16.03	16.36	16.00	16.30	619,840	+0.25(+1.56%)
Dec 28, 2012	16.09	16.17	15.97	16.05	387,770	-0.15(-0.92%)
Dec 27, 2012	16.25	16.32	15.94	16.20	1,013,438	-0.05(-0.29%)
Dec 26, 2012	16.18	16.30	16.11	16.25	352,468	+0.15(+0.93%)
Dec 24, 2012	16.21	16.32	16.09	16.10	350,728	-0.09(-0.58%)
Dec 21, 2012	16.07	16.29	16.01	16.19	2,201,004	-0.21(-1.29%)
Dec 20, 2012	16.39	16.41	16.26	16.40	1,145,109	+0.12(+0.72%)
Dec 19, 2012	16.28	16.40	16.21	16.29	928,926	-0.05(-0.29%)
Dec 18, 2012	16.25	16.36	16.21	16.33	759,049	+0.10(+0.63%)
Dec 17, 2012	16.05	16.28	15.96	16.23	771,527	+0.27(+1.67%)
Dec 14, 2012	15.88	15.97	15.85	15.96	548,339	+0.05(+0.30%)
Dec 13, 2012	15.92	16.01	15.83	15.92	915,108	-0.04(-0.25%)
Dec 12, 2012	15.89	16.02	15.78	15.96	1,367,663	+0.10(+0.64%)
Dec 11, 2012	15.81	16.01	15.74	15.85	707,866	+0.09(+0.55%)
Dec 10, 2012	15.60	15.81	15.56	15.77	628,759	+0.18(+1.16%)
Dec 07, 2012	15.54	15.67	15.45	15.59	1,261,742	+0.10(+0.66%)
Dec 06, 2012	15.45	15.52	15.31	15.48	571,669	-0.05(-0.35%)
Dec 05, 2012	15.47	15.56	15.40	15.54	672,081	+0.16(+1.07%)

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.