Indicators

Popular Inc (NQ: BPOP )

87.58 -1.43 (-1.61%)

Streaming Delayed Price Updated: 1:20 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.40	29.40	29.40	0	-0.31(-1.03%)
Dec 28, 2017	29.70	29.74	29.39	29.70	755,047	+0.17(+0.59%)
Dec 27, 2017	29.86	29.93	29.40	29.53	951,322	-0.44(-1.46%)
Dec 26, 2017	30.40	30.51	29.80	29.97	668,242	-0.42(-1.39%)
Dec 22, 2017	30.53	30.56	29.99	30.39	756,010	-0.02(-0.05%)
Dec 21, 2017	29.53	30.58	29.53	30.41	1,849,084	+1.13(+3.88%)
Dec 20, 2017	28.74	29.45	28.40	29.27	1,546,027	+0.67(+2.35%)
Dec 19, 2017	29.11	29.20	28.50	28.60	1,292,571	-0.30(-1.03%)
Dec 18, 2017	28.93	29.44	28.54	28.90	1,301,334	-0.10(-0.34%)
Dec 15, 2017	28.81	29.34	28.40	29.00	6,928,290	+0.23(+0.81%)
Dec 14, 2017	29.15	29.63	28.33	28.77	1,631,171	-0.32(-1.11%)
Dec 13, 2017	29.73	30.06	29.03	29.09	1,161,468	-0.63(-2.12%)
Dec 12, 2017	29.76	30.22	29.61	29.72	902,996	-0.10(-0.33%)
Dec 11, 2017	29.17	30.03	29.06	29.82	1,450,560	+0.72(+2.48%)
Dec 08, 2017	29.43	29.48	28.92	29.10	678,261	-0.08(-0.28%)
Dec 07, 2017	28.93	29.40	28.74	29.18	797,996	+0.22(+0.74%)
Dec 06, 2017	28.92	29.36	28.79	28.97	687,013	-0.11(-0.37%)
Dec 05, 2017	29.43	29.78	29.03	29.08	823,753	-0.18(-0.62%)
Dec 04, 2017	29.90	29.91	29.11	29.26	1,253,298	-0.06(-0.20%)

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.