Indicators

Popular Inc (NQ: BPOP )

85.91 -0.01 (-0.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.62	35.99	35.39	35.86	437,061	+0.27(+0.75%)
Jan 30, 2017	35.81	35.81	35.23	35.59	563,937	-0.77(-2.13%)
Jan 27, 2017	36.80	36.80	36.21	36.36	572,036	-0.38(-1.03%)
Jan 26, 2017	36.53	36.80	36.32	36.74	494,562	+0.27(+0.73%)
Jan 25, 2017	36.33	36.89	36.28	36.48	783,683	+0.06(+0.16%)
Jan 24, 2017	36.21	36.85	35.69	36.42	1,016,746	+0.77(+2.17%)
Jan 23, 2017	35.67	35.87	35.27	35.65	473,408	-0.21(-0.59%)
Jan 20, 2017	35.48	35.98	35.48	35.86	592,323	+0.58(+1.65%)
Jan 19, 2017	35.26	35.40	34.88	35.27	457,689	+0.09(+0.25%)
Jan 18, 2017	34.88	35.22	34.47	35.19	623,932	+0.44(+1.25%)
Jan 17, 2017	35.48	35.63	34.68	34.75	530,412	-1.08(-3.02%)
Jan 13, 2017		35.83	35.83	35.83	0	+0.04(+0.11%)
Jan 12, 2017	36.07	36.07	35.39	35.79	536,253	-0.48(-1.33%)
Jan 11, 2017	35.87	36.29	35.45	36.27	653,208	+0.44(+1.22%)
Jan 10, 2017	35.45	36.01	35.20	35.84	502,580	+0.60(+1.69%)
Jan 09, 2017	35.54	35.54	35.00	35.24	379,719	-0.45(-1.27%)
Jan 06, 2017	35.70	35.93	35.47	35.69	354,027	+0.14(+0.39%)
Jan 05, 2017	35.59	35.94	35.15	35.56	635,838	-0.18(-0.50%)
Jan 04, 2017	35.27	36.00	35.26	35.73	704,521	+0.45(+1.28%)

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.