Indicators

Popular Inc (NQ: BPOP )

91.84 -0.73 (-0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.23	47.32	46.81	46.83	320,245	-0.26(-0.55%)
Sep 27, 2019	47.19	48.07	46.90	47.09	332,725	+0.24(+0.52%)
Sep 26, 2019	47.17	47.28	46.75	46.84	410,516	-0.29(-0.62%)
Sep 25, 2019	46.65	47.32	46.59	47.14	878,806	+0.55(+1.19%)
Sep 24, 2019	47.03	47.41	46.32	46.58	653,893	-0.36(-0.77%)
Sep 23, 2019	46.93	47.20	46.62	46.95	1,014,568	-0.25(-0.53%)
Sep 20, 2019	47.42	47.89	47.14	47.20	1,073,243	+0.00(+0.00%)
Sep 19, 2019	47.00	47.60	46.95	47.20	654,745	+0.16(+0.33%)
Sep 18, 2019	46.56	47.16	46.20	47.04	657,323	+0.42(+0.89%)
Sep 17, 2019	46.71	46.97	46.27	46.63	598,438	-0.22(-0.46%)
Sep 16, 2019	47.13	47.55	46.74	46.84	425,045	-0.64(-1.35%)
Sep 13, 2019	47.45	47.90	47.05	47.48	751,028	+0.60(+1.27%)
Sep 12, 2019	47.27	47.61	46.51	46.89	882,220	-0.60(-1.26%)
Sep 11, 2019	47.37	47.71	46.59	47.48	793,252	+0.17(+0.36%)
Sep 10, 2019	46.74	47.37	46.07	47.31	567,601	+0.80(+1.72%)
Sep 09, 2019	45.69	46.87	45.69	46.51	407,718	+0.90(+1.96%)
Sep 06, 2019	46.06	46.26	45.44	45.62	300,405	-0.40(-0.88%)
Sep 05, 2019	45.55	46.50	45.55	46.02	539,912	+1.09(+2.41%)
Sep 04, 2019	44.76	45.17	44.55	44.94	283,419	+0.56(+1.26%)

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.