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 28, 2019	46.26	46.64	45.67	46.38	1,058,051	+0.66(+1.44%)
Jun 27, 2019	44.98	46.06	44.98	45.72	673,566	+0.77(+1.71%)
Jun 26, 2019	44.89	45.22	44.64	44.95	411,852	+0.44(+0.98%)
Jun 25, 2019	44.92	44.98	44.40	44.51	476,270	-0.54(-1.20%)
Jun 24, 2019	44.77	45.48	44.61	45.05	482,392	+0.31(+0.69%)
Jun 21, 2019	45.10	45.45	44.68	44.75	792,924	-0.66(-1.45%)
Jun 20, 2019	45.48	45.71	44.40	45.40	658,148	+0.23(+0.51%)
Jun 19, 2019	45.39	45.91	45.04	45.17	412,797	-0.18(-0.40%)
Jun 18, 2019	44.93	45.66	44.92	45.35	473,843	+0.44(+0.99%)
Jun 17, 2019	45.11	45.31	44.57	44.91	438,676	-0.24(-0.53%)
Jun 14, 2019	45.53	45.71	44.92	45.15	493,765	-0.38(-0.85%)
Jun 13, 2019	46.01	46.23	45.37	45.53	600,246	-0.23(-0.50%)
Jun 12, 2019	45.70	46.11	45.17	45.76	403,557	+0.09(+0.19%)
Jun 11, 2019	45.86	46.29	45.45	45.68	482,471	+0.03(+0.06%)
Jun 10, 2019	46.07	46.30	45.62	45.65	343,536	+0.14(+0.30%)
Jun 07, 2019	45.59	46.04	45.26	45.52	422,659	-0.16(-0.36%)
Jun 06, 2019	45.77	46.11	45.29	45.68	335,419	-0.07(-0.15%)
Jun 05, 2019	45.95	46.20	45.49	45.75	414,555	-0.26(-0.56%)
Jun 04, 2019	45.54	46.28	45.54	46.00	575,011	+0.97(+2.15%)

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.