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 (%)
Feb 29, 2016	21.17	21.31	20.73	21.02	1,149,634	-0.15(-0.71%)
Feb 26, 2016	20.91	21.20	20.72	21.17	797,510	+0.40(+1.91%)
Feb 25, 2016	20.59	21.00	20.45	20.77	1,198,470	+0.33(+1.63%)
Feb 24, 2016	20.18	20.49	19.72	20.44	894,723	-0.11(-0.54%)
Feb 23, 2016	21.15	21.15	20.40	20.55	552,651	-0.59(-2.81%)
Feb 22, 2016	20.62	21.15	20.29	21.15	533,256	+0.63(+3.09%)
Feb 19, 2016	20.44	20.66	20.23	20.51	1,053,980	-0.10(-0.50%)
Feb 18, 2016	20.85	20.85	20.50	20.62	1,469,292	-0.21(-1.03%)
Feb 17, 2016	20.97	21.27	20.66	20.83	1,489,774	+0.10(+0.46%)
Feb 16, 2016	20.54	20.77	20.19	20.73	645,017	+0.54(+2.67%)
Feb 12, 2016	19.34	20.20	20.20	20.20	914,764	+1.21(+6.35%)
Feb 11, 2016	18.97	19.17	18.65	18.99	1,195,327	-0.60(-3.08%)
Feb 10, 2016	19.53	20.13	19.42	19.59	864,794	+0.29(+1.48%)
Feb 09, 2016	18.90	19.45	18.90	19.31	954,270	+0.03(+0.16%)
Feb 08, 2016	19.60	19.74	19.19	19.27	1,206,891	-0.62(-3.11%)
Feb 05, 2016	19.86	20.16	19.58	19.89	955,491	+0.06(+0.32%)
Feb 04, 2016	19.69	20.35	19.62	19.83	1,387,744	+0.15(+0.77%)
Feb 03, 2016	19.83	20.11	18.72	19.68	1,100,755	+0.06(+0.32%)
Feb 02, 2016	19.61	19.69	19.39	19.62	1,079,698	-0.39(-1.94%)

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.