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	34.38	34.68	33.97	34.03	494,945	-0.36(-1.04%)
Apr 27, 2017	34.79	35.22	34.11	34.39	408,537	-0.28(-0.80%)
Apr 26, 2017	33.32	34.70	33.29	34.66	842,637	+1.43(+4.30%)
Apr 25, 2017		34.77	33.09	33.24	1,305,724	+0.53(+1.61%)
Apr 24, 2017	32.82	33.14	32.46	32.71	909,169	+0.74(+2.31%)
Apr 21, 2017	32.32	32.64	31.65	31.97	625,813	-0.37(-1.15%)
Apr 20, 2017	32.27	32.43	32.02	32.34	421,012	+0.25(+0.78%)
Apr 19, 2017	31.79	32.41	31.69	32.09	538,876	+0.63(+2.01%)
Apr 18, 2017	31.59	31.82	31.16	31.46	785,186	-0.35(-1.10%)
Apr 17, 2017	31.36	31.85	31.20	31.81	404,348	+0.51(+1.63%)
Apr 13, 2017	31.53	31.90	31.14	31.29	829,798	-0.34(-1.08%)
Apr 12, 2017		32.45	31.62	31.64	633,073	-0.75(-2.31%)
Apr 11, 2017	32.07	32.55	31.89	32.38	623,618	+0.22(+0.68%)
Apr 10, 2017	32.57	32.78	32.00	32.16	413,006	-0.38(-1.17%)
Apr 07, 2017	32.30	32.69	32.07	32.54	498,729	-0.16(-0.50%)
Apr 06, 2017	32.50	33.03	32.16	32.71	547,713	+0.22(+0.67%)
Apr 05, 2017	33.17	33.37	32.41	32.49	883,801	-0.46(-1.40%)
Apr 04, 2017	32.84	33.06	32.67	32.95	423,197	-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.