Indicators

Popular Inc (NQ: BPOP )

88.13 -0.88 (-0.99%)

Streaming Delayed Price Updated: 3:15 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.48	19.94	19.31	19.94	725,440	+0.36(+1.82%)
Jan 28, 2016	19.71	20.19	19.47	19.58	1,103,318	+0.06(+0.32%)
Jan 27, 2016	19.31	20.18	19.18	19.52	1,323,655	+0.25(+1.28%)
Jan 26, 2016	17.94	19.63	17.94	19.27	1,165,403	+1.33(+7.43%)
Jan 25, 2016	18.33	18.38	17.89	17.94	1,486,353	-0.63(-3.37%)
Jan 22, 2016	18.35	18.64	18.09	18.57	998,004	+0.40(+2.23%)
Jan 21, 2016	18.28	18.59	17.91	18.16	1,492,456	-0.14(-0.78%)
Jan 20, 2016	18.32	18.53	17.77	18.31	827,780	-0.44(-2.37%)
Jan 19, 2016	19.71	19.71	18.55	18.75	889,733	-0.40(-2.07%)
Jan 15, 2016	19.05	19.15	19.15	19.15	791,215	-0.47(-2.39%)
Jan 14, 2016	19.50	19.63	19.05	19.62	995,520	+0.29(+1.52%)
Jan 13, 2016	19.95	20.14	19.20	19.32	1,040,490	-0.60(-3.03%)
Jan 12, 2016	20.50	20.50	19.61	19.93	851,259	-0.25(-1.22%)
Jan 11, 2016	20.66	21.05	20.06	20.17	524,640	-0.33(-1.59%)
Jan 08, 2016	21.12	21.12	20.46	20.50	864,245	-0.37(-1.79%)
Jan 07, 2016	21.42	21.50	20.76	20.87	816,136	-0.94(-4.33%)
Jan 06, 2016	21.77	22.17	21.65	21.81	877,197	-0.33(-1.47%)
Jan 05, 2016	22.19	22.35	21.92	22.14	811,795	+0.01(+0.04%)

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.