Indicators

Popular Inc (NQ: BPOP )

92.57 -0.18 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.84	13.85	13.62	13.78	920,775	-0.10(-0.75%)
Sep 27, 2012	13.89	14.01	13.69	13.89	1,238,423	+0.16(+1.15%)
Sep 26, 2012	13.87	13.87	13.49	13.73	1,025,481	-0.12(-0.86%)
Sep 25, 2012	14.13	14.31	13.79	13.85	1,114,255	-0.22(-1.57%)
Sep 24, 2012	14.09	14.28	13.89	14.07	1,271,376	-0.12(-0.84%)
Sep 21, 2012	14.36	14.43	14.14	14.19	1,342,877	-0.05(-0.33%)
Sep 20, 2012	14.33	14.33	13.90	14.24	1,694,027	-0.22(-1.53%)
Sep 19, 2012	14.31	14.52	14.15	14.46	1,250,210	+0.22(+1.55%)
Sep 18, 2012	14.16	14.45	14.04	14.24	1,619,886	+0.06(+0.45%)
Sep 17, 2012	14.71	14.81	14.04	14.17	1,408,562	-0.63(-4.27%)
Sep 14, 2012	14.46	15.22	14.38	14.81	2,047,551	+0.43(+2.97%)
Sep 13, 2012	13.87	14.44	13.73	14.38	1,370,974	+0.51(+3.70%)
Sep 12, 2012	13.62	13.96	13.62	13.87	1,162,435	+0.28(+2.03%)
Sep 11, 2012	13.28	13.61	13.24	13.59	715,616	+0.28(+2.08%)
Sep 10, 2012	13.52	13.67	13.28	13.31	902,091	-0.21(-1.52%)
Sep 07, 2012	13.19	13.61	13.15	13.52	1,104,264	+0.36(+2.70%)
Sep 06, 2012	12.72	13.31	12.72	13.16	1,295,001	+0.57(+4.52%)
Sep 05, 2012	12.59	12.66	12.30	12.59	856,119	+0.02(+0.13%)

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.