Indicators

Popular Inc (NQ: BPOP )

90.92 +1.12 (+1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.47	43.85	43.31	43.47	823,578	-0.20(-0.47%)
Sep 27, 2018	43.68	44.15	43.42	43.67	644,641	+0.02(+0.04%)
Sep 26, 2018	44.02	44.20	43.53	43.65	635,070	-0.36(-0.83%)
Sep 25, 2018	44.14	44.42	43.92	44.02	719,645	+0.02(+0.04%)
Sep 24, 2018	44.62	44.76	43.71	44.00	742,050	-0.68(-1.52%)
Sep 21, 2018	44.49	44.95	44.25	44.68	2,031,178	+0.34(+0.77%)
Sep 20, 2018	44.15	44.64	44.08	44.34	994,723	+0.59(+1.34%)
Sep 19, 2018	42.89	43.95	42.85	43.75	643,577	+0.85(+1.98%)
Sep 18, 2018	42.51	42.97	42.33	42.91	748,673	+0.38(+0.90%)
Sep 17, 2018	42.70	42.85	42.40	42.53	642,751	-0.11(-0.26%)
Sep 14, 2018	42.72	43.07	42.47	42.64	398,406	-0.13(-0.30%)
Sep 13, 2018	43.10	43.40	42.75	42.76	481,855	-0.16(-0.38%)
Sep 12, 2018	42.95	43.10	42.54	42.92	562,918	+0.08(+0.18%)
Sep 11, 2018	42.32	43.12	42.04	42.85	480,367	+0.48(+1.14%)
Sep 10, 2018	42.95	43.11	42.29	42.37	411,660	-0.46(-1.06%)
Sep 07, 2018	42.83	43.22	42.52	42.82	343,858	-0.03(-0.08%)
Sep 06, 2018	43.35	43.40	42.79	42.86	415,825	-0.43(-0.99%)
Sep 05, 2018	42.60	43.45	42.54	43.29	527,137	+0.68(+1.58%)

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.