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	34.66	35.39	34.15	34.86	980,473	-0.49(-1.37%)
May 28, 2020	36.83	36.84	35.10	35.34	573,675	-1.15(-3.14%)
May 27, 2020	35.66	36.50	34.18	36.49	933,119	+2.45(+7.21%)
May 26, 2020	34.33	34.85	33.79	34.03	1,383,912	+1.21(+3.68%)
May 22, 2020	33.39	33.88	32.42	32.83	797,498	-0.46(-1.38%)
May 21, 2020	32.96	33.69	32.84	33.28	658,370	+0.04(+0.13%)
May 20, 2020	32.62	33.47	32.62	33.24	946,654	+1.26(+3.95%)
May 19, 2020	32.99	33.06	31.97	31.98	1,031,743	-1.16(-3.52%)
May 18, 2020	32.38	33.59	32.07	33.14	1,152,510	+2.49(+8.12%)
May 15, 2020	30.07	31.02	29.63	30.65	946,937	+0.32(+1.05%)
May 14, 2020	28.30	30.35	27.65	30.34	1,089,203	+1.37(+4.72%)
May 13, 2020	30.90	30.91	28.80	28.97	851,131	-2.18(-7.00%)
May 12, 2020	31.75	32.33	31.11	31.15	1,197,984	-0.58(-1.84%)
May 11, 2020	32.01	32.26	31.55	31.73	1,074,913	-0.99(-3.02%)
May 08, 2020	32.41	32.95	31.62	32.72	1,583,894	+1.27(+4.04%)
May 07, 2020	30.91	32.44	30.91	31.45	861,043	+0.79(+2.59%)
May 06, 2020	32.21	32.68	30.63	30.65	1,044,593	-1.36(-4.25%)
May 05, 2020	33.96	34.54	31.81	32.01	1,279,132	-1.32(-3.95%)
May 04, 2020	32.41	33.44	31.84	33.33	1,068,804	+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.