Indicators

Popular Inc (NQ: BPOP )

84.08 -0.11 (-0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.82	25.82	25.49	25.60	439,718	-0.15(-0.58%)
Nov 26, 2014	25.68	25.75	25.75	25.75	318,315	+0.02(+0.09%)
Nov 25, 2014	25.66	25.85	25.57	25.73	611,892	+0.19(+0.74%)
Nov 24, 2014	25.20	25.60	25.20	25.54	766,562	+0.27(+1.09%)
Nov 21, 2014	25.32	25.49	25.16	25.27	861,213	+0.06(+0.25%)
Nov 20, 2014	24.87	25.21	24.80	25.20	428,054	+0.10(+0.41%)
Nov 19, 2014	25.29	25.30	24.76	25.10	766,724	-0.11(-0.44%)
Nov 18, 2014	24.63	25.26	24.53	25.21	1,247,245	+0.46(+1.87%)
Nov 17, 2014	24.73	24.79	24.39	24.75	430,326	-0.06(-0.25%)
Nov 14, 2014	24.91	25.08	24.65	24.81	393,028	-0.13(-0.53%)
Nov 13, 2014	25.24	25.30	24.80	24.95	589,644	-0.30(-1.18%)
Nov 12, 2014	24.96	25.36	24.93	25.24	471,477	+0.23(+0.91%)
Nov 11, 2014	24.91	25.02	24.79	25.02	428,540	+0.09(+0.38%)
Nov 10, 2014	24.95	25.05	24.82	24.92	397,640	-0.04(-0.16%)
Nov 07, 2014	24.84	25.09	24.77	24.96	468,288	+0.07(+0.28%)
Nov 06, 2014	24.55	24.96	24.33	24.89	821,116	+0.26(+1.05%)
Nov 05, 2014	24.48	24.86	24.44	24.63	1,163,173	+0.27(+1.13%)
Nov 04, 2014	24.64	24.78	24.14	24.36	1,176,758	-0.38(-1.55%)

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.