Indicators

Popular Inc (NQ: BPOP )

89.01 +0.52 (+0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	26.37	27.27	26.37	26.83	1,307,975	+0.39(+1.48%)
Jun 27, 2014	26.17	26.45	26.01	26.43	1,384,130	+0.24(+0.90%)
Jun 26, 2014	26.29	26.41	25.72	26.20	871,826	-0.11(-0.42%)
Jun 25, 2014	26.25	26.59	25.77	26.31	1,283,555	-0.07(-0.27%)
Jun 24, 2014	26.33	26.90	26.23	26.38	1,295,532	-0.11(-0.41%)
Jun 23, 2014	26.45	26.57	26.32	26.49	942,443	+0.10(+0.39%)
Jun 20, 2014	26.61	26.61	26.27	26.39	2,053,384	-0.11(-0.41%)
Jun 19, 2014	26.49	26.76	25.98	26.50	2,823,729	+1.16(+4.58%)
Jun 18, 2014	25.13	25.37	24.97	25.33	513,895	+0.19(+0.75%)
Jun 17, 2014	24.50	25.29	24.28	25.15	813,654	+0.69(+2.82%)
Jun 16, 2014	24.52	24.60	24.35	24.46	587,079	-0.13(-0.51%)
Jun 13, 2014	24.93	25.12	24.45	24.58	628,087	-0.35(-1.39%)
Jun 12, 2014	25.12	25.26	24.76	24.93	509,631	-0.13(-0.50%)
Jun 11, 2014	25.07	25.28	24.97	25.05	718,621	-0.24(-0.93%)
Jun 10, 2014	25.05	25.37	24.81	25.29	593,077	+0.60(+2.42%)
Jun 06, 2014	24.53	24.85	24.53	24.69	550,203	+0.16(+0.67%)
Jun 05, 2014	24.31	24.55	24.17	24.53	532,674	+0.25(+1.03%)
Jun 04, 2014	24.13	24.44	24.02	24.28	594,077	+0.06(+0.26%)
Jun 03, 2014	23.65	24.66	23.65	24.21	1,254,128	+0.49(+2.08%)

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.