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 (%)
Apr 28, 2017	34.40	34.70	33.99	34.05	494,690	-0.36(-1.04%)
Apr 27, 2017	34.81	35.24	34.13	34.41	408,327	-0.28(-0.80%)
Apr 26, 2017	33.34	34.72	33.31	34.68	842,204	+1.43(+4.30%)
Apr 25, 2017		34.79	33.11	33.25	1,305,052	+0.53(+1.61%)
Apr 24, 2017	32.84	33.15	32.48	32.72	908,701	+0.74(+2.31%)
Apr 21, 2017	32.33	32.66	31.67	31.98	625,491	-0.37(-1.15%)
Apr 20, 2017	32.29	32.45	32.03	32.36	420,796	+0.25(+0.78%)
Apr 19, 2017	31.81	32.42	31.71	32.11	538,598	+0.63(+2.01%)
Apr 18, 2017	31.60	31.84	31.17	31.47	784,782	-0.35(-1.10%)
Apr 17, 2017	31.38	31.86	31.21	31.82	404,140	+0.51(+1.63%)
Apr 13, 2017	31.55	31.91	31.15	31.31	829,371	-0.34(-1.08%)
Apr 12, 2017		32.46	31.63	31.65	632,747	-0.75(-2.31%)
Apr 11, 2017	32.09	32.57	31.90	32.40	623,298	+0.22(+0.68%)
Apr 10, 2017	32.59	32.80	32.02	32.18	412,794	-0.38(-1.17%)
Apr 07, 2017	32.32	32.71	32.08	32.56	498,472	-0.16(-0.50%)
Apr 06, 2017	32.52	33.05	32.18	32.72	547,431	+0.22(+0.67%)
Apr 05, 2017	33.19	33.39	32.43	32.50	883,346	-0.46(-1.40%)
Apr 04, 2017	32.85	33.07	32.68	32.97	422,979	-0.02(-0.05%)

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.