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 (%)
Feb 28, 2014	21.87	22.77	21.78	22.59	2,703,043	+0.69(+3.14%)
Feb 27, 2014	21.87	21.92	21.50	21.90	583,481	+0.24(+1.09%)
Feb 26, 2014	21.40	21.77	21.29	21.66	770,123	+0.22(+1.03%)
Feb 25, 2014	21.87	21.87	21.34	21.44	830,769	-0.34(-1.56%)
Feb 24, 2014	21.27	21.90	21.09	21.78	1,616,374	+0.70(+3.30%)
Feb 21, 2014	21.01	21.17	20.83	21.09	1,072,432	+0.08(+0.38%)
Feb 20, 2014	21.16	21.32	20.51	21.01	1,365,277	-0.13(-0.60%)
Feb 19, 2014	21.89	22.28	21.09	21.13	1,416,401	-0.83(-3.78%)
Feb 18, 2014	21.87	22.03	21.77	21.96	736,255	+0.17(+0.80%)
Feb 14, 2014	21.62	21.79	21.79	21.79	896,279	+0.21(+0.99%)
Feb 13, 2014	21.31	21.62	21.04	21.58	891,053	+0.17(+0.77%)
Feb 12, 2014	21.41	21.85	21.19	21.41	1,019,211	-0.25(-1.17%)
Feb 11, 2014	21.58	21.97	21.30	21.66	1,291,876	+0.14(+0.66%)
Feb 10, 2014	21.39	21.55	21.15	21.52	1,296,859	+0.17(+0.78%)
Feb 07, 2014	21.24	21.47	21.17	21.35	1,598,925	+0.17(+0.82%)
Feb 06, 2014	20.90	21.24	20.41	21.18	1,851,717	+0.24(+1.17%)
Feb 05, 2014	20.41	21.23	19.93	20.94	2,509,102	+0.42(+2.04%)
Feb 04, 2014	20.20	21.23	19.52	20.52	4,865,331	+0.37(+1.84%)

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.