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 28, 2017	35.83	36.00	35.20	35.58	803,119	-0.50(-1.39%)
Feb 27, 2017	35.78	36.08	35.65	36.08	581,433	+0.27(+0.74%)
Feb 24, 2017	35.55	35.87	35.38	35.81	473,695	-0.21(-0.58%)
Feb 23, 2017	36.23	36.23	35.58	36.02	322,041	-0.13(-0.36%)
Feb 22, 2017	36.88	36.88	36.03	36.15	631,525	-0.52(-1.43%)
Feb 21, 2017	36.65	36.94	36.51	36.67	297,993	+0.04(+0.11%)
Feb 17, 2017		36.63	36.63	36.63	0	-0.25(-0.68%)
Feb 16, 2017	36.65	36.92	36.44	36.88	274,147	+0.15(+0.40%)
Feb 15, 2017	36.98	36.98	36.53	36.74	551,768	-0.20(-0.55%)
Feb 14, 2017	36.31	37.11	36.20	36.94	685,172	+0.65(+1.78%)
Feb 13, 2017	35.70	36.45	35.70	36.29	634,438	+0.94(+2.65%)
Feb 10, 2017	35.53	35.58	35.05	35.36	484,100	-0.01(-0.02%)
Feb 09, 2017	34.94	35.47	34.78	35.37	502,083	+0.43(+1.22%)
Feb 08, 2017	34.90	34.96	34.20	34.94	449,293	-0.09(-0.25%)
Feb 07, 2017	35.44	35.59	34.68	35.03	503,120	-0.33(-0.94%)
Feb 06, 2017	35.47	35.74	35.17	35.36	548,465	-0.24(-0.68%)
Feb 03, 2017	35.53	35.97	35.39	35.60	638,961	+0.59(+1.68%)
Feb 02, 2017	35.60	35.60	34.86	35.01	748,071	-0.80(-2.23%)

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.