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 (%)
May 29, 2020	34.68	35.41	34.17	34.87	979,969	-0.49(-1.37%)
May 28, 2020	36.85	36.86	35.12	35.36	573,380	-1.15(-3.14%)
May 27, 2020	35.68	36.52	34.19	36.51	932,639	+2.45(+7.21%)
May 26, 2020	34.35	34.87	33.81	34.05	1,383,200	+1.21(+3.68%)
May 22, 2020	33.41	33.90	32.44	32.84	797,088	-0.46(-1.38%)
May 21, 2020	32.97	33.71	32.86	33.30	658,032	+0.04(+0.13%)
May 20, 2020	32.64	33.49	32.64	33.26	946,167	+1.26(+3.95%)
May 19, 2020	33.01	33.08	31.99	31.99	1,031,213	-1.17(-3.52%)
May 18, 2020	32.39	33.61	32.08	33.16	1,151,917	+2.49(+8.12%)
May 15, 2020	30.09	31.03	29.65	30.67	946,450	+0.32(+1.05%)
May 14, 2020	28.31	30.37	27.67	30.35	1,088,643	+1.37(+4.72%)
May 13, 2020	30.92	30.93	28.82	28.98	850,693	-2.18(-7.00%)
May 12, 2020	31.76	32.35	31.13	31.16	1,197,368	-0.58(-1.84%)
May 11, 2020	32.03	32.28	31.56	31.75	1,074,360	-0.99(-3.02%)
May 08, 2020	32.43	32.97	31.64	32.74	1,583,079	+1.27(+4.04%)
May 07, 2020	30.93	32.45	30.93	31.46	860,600	+0.79(+2.59%)
May 06, 2020	32.22	32.70	30.64	30.67	1,044,056	-1.36(-4.25%)
May 05, 2020	33.98	34.56	31.83	32.03	1,278,474	-1.32(-3.95%)
May 04, 2020	32.43	33.46	31.85	33.35	1,068,254	+0.56(+1.70%)

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.