Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	88.91	89.38	87.84	89.01	429,624	+0.52(+0.59%)
May 30, 2024	86.82	88.70	86.51	88.49	249,613	+1.67(+1.92%)
May 29, 2024	86.94	87.28	85.60	86.82	211,079	-1.15(-1.31%)
May 28, 2024	88.89	89.14	87.48	87.97	184,392	-0.62(-0.69%)
May 24, 2024	88.08	88.68	88.08	88.59	237,922	+0.78(+0.89%)
May 23, 2024	89.68	89.68	87.38	87.80	175,141	-1.57(-1.76%)
May 22, 2024	90.51	90.84	89.32	89.37	129,879	-1.28(-1.41%)
May 21, 2024	90.00	91.00	90.00	90.65	211,086	+0.42(+0.46%)
May 20, 2024	91.43	91.71	90.17	90.24	323,793	-0.95(-1.05%)
May 17, 2024	92.43	92.43	91.01	91.19	288,248	-0.72(-0.79%)
May 16, 2024	91.37	92.21	91.37	91.91	201,939	-0.18(-0.19%)
May 15, 2024	91.97	92.25	91.12	92.09	282,412	+1.16(+1.28%)
May 14, 2024	90.47	90.98	90.03	90.93	254,768	+0.69(+0.77%)
May 13, 2024	90.49	90.96	89.41	90.24	277,184	-0.04(-0.04%)
May 10, 2024	89.16	90.33	88.56	90.28	296,072	+1.11(+1.25%)
May 09, 2024	89.64	90.34	88.93	89.16	244,454	-0.50(-0.55%)
May 08, 2024	87.52	90.10	87.08	89.66	316,412	+1.31(+1.48%)
May 07, 2024	88.98	89.30	88.32	88.35	188,827	-0.16(-0.18%)
May 06, 2024	88.81	89.62	88.50	88.51	291,072	+0.29(+0.33%)
May 03, 2024	88.60	89.17	88.08	88.22	321,993	+0.79(+0.91%)
May 02, 2024	86.92	87.61	86.13	87.43	215,495	+1.14(+1.32%)
May 01, 2024	84.69	87.75	84.69	86.28	270,705	+1.90(+2.25%)
Apr 30, 2024	85.24	85.77	84.29	84.39	292,920	-1.22(-1.43%)
Apr 29, 2024	86.00	86.87	85.25	85.61	412,139	-0.36(-0.42%)
Apr 26, 2024	86.89	87.86	85.97	85.97	266,471	-1.34(-1.54%)
Apr 25, 2024	87.20	87.34	85.52	87.31	219,559	-0.43(-0.49%)
Apr 24, 2024	87.36	87.97	86.19	87.73	449,910	+0.48(+0.55%)
Apr 23, 2024	81.45	88.36	81.45	87.26	678,074	+2.61(+3.09%)
Apr 22, 2024	83.01	85.24	82.49	84.65	432,466	+2.04(+2.46%)
Apr 19, 2024	81.47	82.81	81.36	82.61	391,581	+1.36(+1.67%)
Apr 18, 2024	80.51	81.40	80.48	81.25	271,807	+0.95(+1.19%)
Apr 17, 2024	81.63	82.03	80.14	80.30	254,500	-0.42(-0.52%)
Apr 16, 2024	81.23	81.94	80.03	80.71	308,288	-1.06(-1.30%)
Apr 15, 2024	82.86	83.69	81.23	81.78	512,687	-0.39(-0.47%)
Apr 12, 2024	81.68	82.56	81.55	82.16	341,808	-0.50(-0.60%)
Apr 11, 2024	83.91	83.91	82.24	82.66	263,102	-0.89(-1.07%)
Apr 10, 2024	84.85	85.06	82.76	83.55	455,882	-2.69(-3.12%)
Apr 09, 2024	86.10	86.44	85.23	86.24	446,331	+0.95(+1.12%)
Apr 08, 2024	85.09	85.80	84.90	85.29	332,345	+0.61(+0.72%)
Apr 05, 2024	84.51	84.95	83.96	84.69	335,569	+0.19(+0.22%)
Apr 04, 2024	85.69	86.54	84.06	84.50	348,332	-0.39(-0.46%)
Apr 03, 2024	85.38	86.15	84.82	84.88	446,879	-0.51(-0.59%)
Apr 02, 2024	85.83	86.74	84.94	85.39	317,393	-1.39(-1.60%)
Apr 01, 2024	87.53	87.56	86.33	86.78	366,425	-0.69(-0.78%)
Mar 28, 2024	86.66	87.79	86.36	87.47	397,220	+0.89(+1.03%)
Mar 27, 2024	85.85	86.99	85.85	86.57	563,730	+0.53(+0.61%)
Mar 26, 2024	86.20	86.56	85.17	86.05	330,002	+0.33(+0.38%)
Mar 25, 2024	84.17	86.13	84.17	85.72	409,891	+1.10(+1.30%)
Mar 22, 2024	86.15	86.64	84.29	84.62	416,200	-1.48(-1.72%)
Mar 21, 2024	84.99	86.75	84.99	86.10	546,107	+1.48(+1.75%)
Mar 20, 2024	81.54	85.23	81.52	84.62	465,610	+2.64(+3.22%)
Mar 19, 2024	81.16	82.65	81.16	81.97	327,947	+0.24(+0.29%)
Mar 18, 2024	82.46	82.68	81.23	81.74	477,588	+0.07(+0.09%)
Mar 15, 2024	81.21	82.82	81.21	81.67	3,636,415	+0.24(+0.29%)
Mar 14, 2024	83.41	83.50	81.08	81.43	564,518	-1.76(-2.11%)
Mar 13, 2024	83.47	83.84	82.83	83.19	396,068	-0.02(-0.02%)
Mar 12, 2024	83.08	83.66	82.22	83.21	569,764	-0.26(-0.31%)
Mar 11, 2024	83.08	83.85	81.91	83.46	504,340	-0.19(-0.22%)
Mar 08, 2024	84.37	84.37	82.90	83.65	400,885	+0.44(+0.53%)
Mar 07, 2024	83.15	83.97	82.46	83.21	315,940	+0.90(+1.09%)
Mar 06, 2024	84.13	84.22	81.22	82.31	405,651	-1.85(-2.20%)
Mar 05, 2024	80.74	84.22	80.57	84.16	360,713	+3.40(+4.21%)
Mar 04, 2024	81.56	82.55	80.68	80.76	442,251	-0.61(-0.75%)
Mar 01, 2024	81.74	82.26	79.93	81.37	440,374	-1.10(-1.34%)
Feb 29, 2024	82.32	83.03	81.51	82.48	522,689	+0.94(+1.15%)
Feb 28, 2024	82.35	82.81	81.46	81.54	276,656	-1.32(-1.59%)
Feb 27, 2024	82.27	83.11	81.72	82.86	406,676	+1.15(+1.41%)
Feb 26, 2024	82.05	83.08	81.45	81.71	261,105	-0.53(-0.65%)
Feb 23, 2024	82.58	82.97	81.73	82.24	349,904	-0.04(-0.05%)
Feb 22, 2024	83.17	83.50	81.95	82.28	406,202	-0.56(-0.68%)
Feb 21, 2024	83.32	83.32	82.26	82.84	449,214	-0.74(-0.88%)
Feb 20, 2024	83.14	84.43	82.91	83.58	393,254	-0.34(-0.40%)
Feb 16, 2024	85.09	85.26	83.70	83.92	586,164	-1.60(-1.87%)
Feb 15, 2024	82.42	85.52	82.42	85.51	552,419	+3.25(+3.95%)
Feb 14, 2024	81.93	82.35	81.31	82.26	371,961	+1.07(+1.32%)
Feb 13, 2024	81.31	81.80	79.82	81.19	560,519	-2.41(-2.89%)
Feb 12, 2024	83.06	84.61	83.06	83.60	379,573	+0.27(+0.32%)
Feb 09, 2024	82.36	83.56	81.55	83.33	303,442	+1.21(+1.48%)
Feb 08, 2024	82.34	83.33	81.80	82.12	408,542	-0.86(-1.03%)
Feb 07, 2024	82.21	83.01	80.54	82.98	447,411	+0.31(+0.37%)
Feb 06, 2024	84.12	84.67	82.00	82.67	361,418	-1.38(-1.64%)
Feb 05, 2024	83.92	84.74	82.82	84.05	400,547	-0.91(-1.07%)
Feb 02, 2024	82.45	85.46	82.11	84.96	416,581	+0.87(+1.03%)
Feb 01, 2024	84.53	84.66	80.45	84.09	758,512	-0.13(-0.15%)
Jan 31, 2024	87.01	87.04	83.70	84.22	636,248	-3.97(-4.50%)
Jan 30, 2024	87.34	88.41	87.17	88.19	368,487	+0.53(+0.61%)
Jan 29, 2024	87.52	87.70	86.06	87.66	605,205	+1.30(+1.51%)
Jan 26, 2024	85.03	86.46	84.67	86.36	577,395	+1.76(+2.09%)
Jan 25, 2024	83.58	86.21	81.71	84.60	914,475	+2.31(+2.80%)
Jan 24, 2024	81.07	83.73	81.07	82.29	819,362	+1.30(+1.61%)
Jan 23, 2024	81.81	81.82	80.61	80.99	396,362	-0.37(-0.46%)
Jan 22, 2024	80.99	81.59	80.51	81.36	349,928	+1.20(+1.50%)
Jan 19, 2024	79.05	80.24	78.46	80.16	322,700	+1.28(+1.62%)
Jan 18, 2024	78.36	79.62	78.36	78.88	327,184	+0.64(+0.82%)
Jan 17, 2024	77.87	79.48	77.87	78.24	279,886	-1.03(-1.29%)
Jan 16, 2024	79.06	79.52	78.49	79.26	453,954	-0.65(-0.81%)
Jan 12, 2024	81.08	81.27	79.12	79.91	153,082	-0.69(-0.86%)
Jan 11, 2024	80.44	80.66	79.46	80.60	268,387	-0.51(-0.63%)
Jan 10, 2024	80.36	81.18	79.90	81.12	250,602	+0.50(+0.62%)
Jan 09, 2024	80.78	81.07	80.29	80.61	231,749	-0.59(-0.73%)
Jan 08, 2024	80.15	81.22	79.61	81.20	197,146	+1.28(+1.60%)
Jan 05, 2024	78.74	80.52	78.15	79.92	352,745	+1.24(+1.58%)
Jan 04, 2024	79.20	79.52	78.47	78.68	507,660	-0.54(-0.68%)
Jan 03, 2024	79.94	80.18	79.00	79.22	261,294	-1.68(-2.07%)
Jan 02, 2024	79.98	81.80	79.98	80.90	364,164	+0.01(+0.01%)
Dec 29, 2023	81.06	81.38	80.69	80.89	412,969	-0.58(-0.71%)
Dec 28, 2023	80.99	81.55	80.80	81.47	190,897	+0.51(+0.63%)
Dec 27, 2023	81.16	81.30	80.73	80.96	195,635	-0.24(-0.29%)
Dec 26, 2023	80.06	81.41	79.67	81.20	231,878	+1.57(+1.97%)
Dec 22, 2023	79.55	80.04	79.34	79.63	243,131	+0.68(+0.86%)
Dec 21, 2023	79.61	79.91	78.88	78.95	387,933	+0.24(+0.30%)
Dec 20, 2023	80.18	80.91	78.67	78.71	285,853	-1.65(-2.05%)
Dec 19, 2023	79.61	80.42	79.12	80.36	320,343	+1.14(+1.44%)
Dec 18, 2023	79.72	79.72	78.68	79.21	294,288	-0.16(-0.20%)
Dec 15, 2023	80.05	80.05	78.17	79.37	1,241,947	-0.61(-0.76%)
Dec 14, 2023	79.80	81.07	79.54	79.98	624,221	+1.41(+1.79%)
Dec 13, 2023	75.42	78.75	74.54	78.57	720,221	+3.45(+4.59%)
Dec 12, 2023	75.53	76.07	75.09	75.12	364,115	-0.51(-0.68%)
Dec 11, 2023	76.12	76.16	75.33	75.64	484,135	-0.68(-0.89%)
Dec 08, 2023	75.94	76.92	75.58	76.32	296,472	+0.55(+0.73%)
Dec 07, 2023	74.52	75.84	74.08	75.76	310,334	+1.75(+2.37%)
Dec 06, 2023	75.21	76.30	73.89	74.01	456,725	-0.99(-1.31%)
Dec 05, 2023	76.00	76.27	74.83	75.00	316,434	-1.08(-1.41%)
Dec 04, 2023	74.31	76.34	74.31	76.07	243,402	+1.17(+1.57%)
Dec 01, 2023	72.07	74.98	71.59	74.90	335,443	+2.76(+3.82%)
Nov 30, 2023	71.90	73.23	71.17	72.14	481,604	+0.31(+0.44%)
Nov 29, 2023	71.07	72.93	71.07	71.83	404,935	+1.30(+1.84%)
Nov 28, 2023	70.34	70.62	69.64	70.53	367,689	+0.35(+0.50%)
Nov 27, 2023	69.79	70.42	69.49	70.18	519,301	-0.45(-0.64%)
Nov 24, 2023	70.52	70.68	69.89	70.63	73,500	+0.05(+0.07%)
Nov 22, 2023	70.60	70.82	70.00	70.58	221,056	+0.51(+0.73%)
Nov 21, 2023	70.66	70.71	69.80	70.07	331,000	-0.70(-0.99%)
Nov 20, 2023	71.07	71.07	70.25	70.77	509,931	-0.43(-0.60%)
Nov 17, 2023	71.53	71.81	70.96	71.20	421,666	+0.47(+0.66%)
Nov 16, 2023	71.09	71.09	69.76	70.73	263,286	-0.32(-0.45%)
Nov 15, 2023	70.15	71.70	70.15	71.06	304,805	+0.75(+1.07%)
Nov 14, 2023	68.26	70.82	67.69	70.30	495,247	+3.84(+5.78%)
Nov 13, 2023	65.98	66.82	65.74	66.46	243,635	-0.04(-0.06%)
Nov 10, 2023	66.04	66.50	65.57	66.50	188,734	+0.65(+0.99%)
Nov 09, 2023	66.54	66.60	65.23	65.84	306,295	-0.72(-1.09%)
Nov 08, 2023	67.32	67.43	66.51	66.57	186,251	-0.75(-1.12%)
Nov 07, 2023	67.26	67.58	66.47	67.32	351,283	-0.22(-0.32%)
Nov 06, 2023	68.06	68.06	67.13	67.54	438,395	-0.44(-0.65%)
Nov 03, 2023	67.83	69.11	67.83	67.98	586,195	+1.50(+2.25%)
Nov 02, 2023	64.71	66.74	64.71	66.48	413,573	+2.24(+3.48%)
Nov 01, 2023	63.40	64.32	62.91	64.24	341,901	+0.66(+1.03%)
Oct 31, 2023	63.61	64.11	63.21	63.59	306,967	-0.28(-0.44%)
Oct 30, 2023	63.56	64.10	63.02	63.87	415,014	+0.48(+0.76%)
Oct 27, 2023	63.71	65.08	62.77	63.39	617,281	+0.21(+0.32%)
Oct 26, 2023	60.70	63.51	60.60	63.19	831,296	+4.54(+7.73%)
Oct 25, 2023	59.25	59.74	57.95	58.65	560,810	-0.98(-1.64%)
Oct 24, 2023	59.34	59.97	58.66	59.63	307,150	+0.48(+0.81%)
Oct 23, 2023	59.14	60.78	59.05	59.15	463,144	-0.05(-0.08%)
Oct 20, 2023	61.63	64.71	59.01	59.20	304,117	-2.43(-3.95%)
Oct 19, 2023	62.15	63.26	61.43	61.63	189,568	-0.71(-1.14%)
Oct 18, 2023	63.66	64.16	62.11	62.34	216,982	-1.86(-2.89%)
Oct 17, 2023	62.34	64.59	62.34	64.20	411,616	+1.51(+2.40%)
Oct 16, 2023	61.99	62.84	61.96	62.70	243,585	+1.35(+2.20%)
Oct 13, 2023	63.05	63.47	61.27	61.35	199,132	-1.00(-1.60%)
Oct 12, 2023	62.68	62.87	61.77	62.34	275,156	-0.34(-0.55%)
Oct 11, 2023	63.12	63.99	61.88	62.69	522,605	-0.35(-0.56%)
Oct 10, 2023	62.33	63.82	62.33	63.04	257,295	+0.34(+0.55%)
Oct 09, 2023	62.04	63.04	62.01	62.70	299,441	-0.03(-0.05%)
Oct 06, 2023	61.63	63.38	60.96	62.73	404,181	+0.32(+0.52%)
Oct 05, 2023	60.53	62.55	60.53	62.40	394,200	+1.84(+3.03%)
Oct 04, 2023	59.63	60.64	58.89	60.57	435,001	+1.26(+2.13%)
Oct 03, 2023	60.33	60.33	58.81	59.30	285,273	-1.20(-1.99%)
Oct 02, 2023	61.53	61.60	60.00	60.51	337,387	-1.09(-1.78%)
Sep 29, 2023	61.28	62.31	61.17	61.60	439,715	+0.60(+0.98%)
Sep 28, 2023	60.01	61.31	59.96	61.01	231,008	+1.09(+1.83%)
Sep 27, 2023	60.56	60.56	59.48	59.91	286,915	-0.14(-0.23%)
Sep 26, 2023	60.13	61.02	59.74	60.05	154,539	-0.86(-1.41%)
Sep 25, 2023	60.44	60.99	60.66	60.91	225,114	+0.39(+0.65%)
Sep 22, 2023	60.73	60.79	60.04	60.52	308,642	+0.05(+0.08%)
Sep 21, 2023	61.11	61.26	60.25	60.47	326,026	-1.05(-1.70%)
Sep 20, 2023	61.92	62.77	61.50	61.51	367,887	-0.26(-0.43%)
Sep 19, 2023	62.75	62.92	61.51	61.78	397,378	-0.66(-1.06%)
Sep 18, 2023	62.47	62.56	61.31	62.44	273,649	+0.04(+0.06%)
Sep 15, 2023	62.18	62.52	61.78	62.40	1,584,073	-0.25(-0.41%)
Sep 14, 2023	62.38	63.06	61.80	62.66	297,506	+0.70(+1.14%)
Sep 13, 2023	63.17	63.17	61.30	61.95	436,723	-1.11(-1.77%)
Sep 12, 2023	63.31	63.93	62.81	63.07	332,771	-0.10(-0.15%)
Sep 11, 2023	63.98	64.90	63.00	63.17	272,020	-0.90(-1.40%)
Sep 08, 2023	63.01	64.15	62.33	64.07	262,751	+1.25(+1.99%)
Sep 07, 2023	62.68	63.60	62.41	62.81	708,700	-0.52(-0.82%)
Sep 06, 2023	65.20	65.60	62.76	63.33	445,662	-2.21(-3.37%)
Sep 05, 2023	67.42	67.67	65.51	65.54	668,184	-2.24(-3.30%)
Sep 01, 2023	66.65	67.92	66.65	67.78	448,179	+1.59(+2.40%)
Aug 31, 2023	64.83	66.34	64.64	66.19	879,893	+1.41(+2.17%)
Aug 30, 2023	64.92	65.36	64.40	64.79	299,659	-0.28(-0.43%)
Aug 29, 2023	63.02	65.22	62.49	65.07	400,188	+1.98(+3.13%)
Aug 28, 2023	62.39	63.24	62.14	63.09	300,350	+1.16(+1.88%)
Aug 25, 2023	62.99	63.48	61.44	61.93	195,965	-0.91(-1.45%)
Aug 24, 2023	62.23	63.52	62.23	62.84	274,379	+0.39(+0.62%)
Aug 23, 2023	61.85	62.78	61.46	62.45	241,625	+0.48(+0.78%)
Aug 22, 2023	63.79	64.22	61.86	61.97	393,285	-2.02(-3.15%)
Aug 21, 2023	64.67	64.90	63.31	63.98	245,259	-0.57(-0.89%)
Aug 18, 2023	64.19	65.34	63.85	64.55	289,869	+0.09(+0.14%)
Aug 17, 2023	64.69	65.29	64.13	64.47	350,956	+0.02(+0.03%)
Aug 16, 2023	64.38	64.88	63.49	64.45	520,883	+0.08(+0.12%)
Aug 15, 2023	65.86	66.43	64.20	64.37	378,694	-2.41(-3.61%)
Aug 14, 2023	67.60	67.62	66.56	66.78	294,257	-1.26(-1.85%)
Aug 11, 2023	68.14	68.47	67.45	68.04	435,223	-0.33(-0.48%)
Aug 10, 2023	69.17	69.60	68.18	68.37	274,986	-0.19(-0.28%)
Aug 09, 2023	69.31	69.31	68.34	68.57	221,391	-1.13(-1.63%)
Aug 08, 2023	69.57	69.83	66.91	69.70	329,829	-1.33(-1.87%)
Aug 07, 2023	70.78	71.24	70.40	71.03	255,663	+0.29(+0.41%)
Aug 04, 2023	70.49	71.73	69.36	70.74	259,700	-0.11(-0.15%)
Aug 03, 2023	69.55	71.49	69.28	70.85	445,962	+1.01(+1.44%)
Aug 02, 2023	69.31	69.91	68.73	69.84	298,270	-0.25(-0.36%)

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.

Popular Inc (NQ: BPOP )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Popular Inc (NQ: BPOP )

Historical Prices

Sections

Services

Malvern Daily Record