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 30, 2015	23.13	23.48	23.09	23.44	575,426	+0.20(+0.88%)
Nov 27, 2015	23.27	23.27	22.96	23.23	278,074	+0.00(+0.00%)
Nov 25, 2015	23.07	23.23	23.23	23.23	541,077	+0.19(+0.82%)
Nov 24, 2015	22.80	23.08	22.73	23.04	760,485	+0.13(+0.55%)
Nov 23, 2015	22.76	23.04	22.40	22.91	969,545	+0.23(+1.01%)
Nov 20, 2015	22.89	22.95	22.62	22.69	637,936	-0.11(-0.48%)
Nov 19, 2015	22.79	22.96	22.54	22.80	513,531	-0.03(-0.14%)
Nov 18, 2015	22.52	22.91	22.51	22.83	899,882	+0.36(+1.58%)
Nov 17, 2015	22.50	22.88	22.39	22.47	559,338	-0.02(-0.07%)
Nov 16, 2015	22.34	22.52	22.16	22.49	691,515	+0.01(+0.04%)
Nov 13, 2015	22.48	22.69	22.17	22.48	893,725	-0.05(-0.21%)
Nov 12, 2015	22.89	23.11	22.32	22.53	1,500,923	-0.56(-2.43%)
Nov 11, 2015	23.83	23.85	23.08	23.09	655,834	-0.52(-2.21%)
Nov 10, 2015	23.60	23.90	23.43	23.61	894,814	-0.08(-0.33%)
Nov 09, 2015	23.77	24.24	22.97	23.69	857,774	-0.13(-0.53%)
Nov 06, 2015	23.79	24.47	23.63	23.81	1,487,074	+0.46(+1.96%)
Nov 05, 2015	23.40	23.54	23.04	23.36	1,576,398	-0.05(-0.20%)
Nov 04, 2015	23.47	23.51	23.14	23.40	517,783	+0.02(+0.10%)
Nov 03, 2015	23.44	23.76	23.27	23.38	1,222,089	+0.01(+0.03%)

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.