Indicators

Popular Inc (NQ: BPOP )

89.01 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	34.43	35.16	33.92	34.63	986,967	-0.48(-1.37%)
May 28, 2020	36.59	36.60	34.87	35.11	577,475	-1.14(-3.14%)
May 27, 2020	35.42	36.26	33.95	36.25	939,299	+2.44(+7.21%)
May 26, 2020	34.11	34.62	33.57	33.81	1,393,077	+1.20(+3.68%)
May 22, 2020	33.17	33.66	32.21	32.61	802,780	-0.46(-1.38%)
May 21, 2020	32.74	33.47	32.62	33.07	662,731	+0.04(+0.13%)
May 20, 2020	32.41	33.25	32.41	33.02	952,924	+1.25(+3.95%)
May 19, 2020	32.78	32.85	31.76	31.77	1,038,577	-1.16(-3.52%)
May 18, 2020	32.16	33.37	31.86	32.92	1,160,143	+2.47(+8.12%)
May 15, 2020	29.87	30.81	29.44	30.45	953,209	+0.32(+1.05%)
May 14, 2020	28.11	30.15	27.47	30.14	1,096,417	+1.36(+4.72%)
May 13, 2020	30.70	30.71	28.61	28.78	856,768	-2.17(-7.00%)
May 12, 2020	31.54	32.12	30.91	30.94	1,205,919	-0.58(-1.84%)
May 11, 2020	31.80	32.05	31.34	31.52	1,082,032	-0.98(-3.02%)
May 08, 2020	32.20	32.73	31.42	32.50	1,594,384	+1.26(+4.04%)
May 07, 2020	30.71	32.22	30.71	31.24	866,746	+0.79(+2.59%)
May 06, 2020	32.00	32.47	30.43	30.45	1,051,512	-1.35(-4.25%)
May 05, 2020	33.74	34.31	31.60	31.80	1,287,604	-1.31(-3.95%)
May 04, 2020	32.20	33.22	31.63	33.11	1,075,883	+0.55(+1.70%)

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.