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 (%)
Jun 28, 2019	46.28	46.66	45.69	46.40	1,057,507	+0.66(+1.44%)
Jun 27, 2019	45.01	46.09	45.01	45.74	673,219	+0.77(+1.71%)
Jun 26, 2019	44.91	45.24	44.67	44.97	411,641	+0.44(+0.98%)
Jun 25, 2019	44.94	45.01	44.43	44.54	476,025	-0.54(-1.20%)
Jun 24, 2019	44.79	45.50	44.63	45.08	482,144	+0.31(+0.69%)
Jun 21, 2019	45.12	45.47	44.70	44.77	792,516	-0.66(-1.45%)
Jun 20, 2019	45.50	45.74	44.43	45.43	657,809	+0.23(+0.51%)
Jun 19, 2019	45.41	45.93	45.07	45.20	412,585	-0.18(-0.40%)
Jun 18, 2019	44.96	45.69	44.94	45.38	473,599	+0.44(+0.99%)
Jun 17, 2019	45.14	45.33	44.59	44.93	438,451	-0.24(-0.53%)
Jun 14, 2019	45.56	45.74	44.94	45.17	493,511	-0.39(-0.85%)
Jun 13, 2019	46.03	46.26	45.39	45.56	599,937	-0.23(-0.50%)
Jun 12, 2019	45.73	46.14	45.20	45.79	403,350	+0.09(+0.19%)
Jun 11, 2019	45.88	46.32	45.47	45.70	482,222	+0.03(+0.06%)
Jun 10, 2019	46.09	46.33	45.64	45.68	343,359	+0.14(+0.30%)
Jun 07, 2019	45.62	46.06	45.28	45.54	422,441	-0.16(-0.36%)
Jun 06, 2019	45.80	46.14	45.32	45.70	335,247	-0.07(-0.15%)
Jun 05, 2019	45.97	46.22	45.51	45.77	414,342	-0.26(-0.56%)
Jun 04, 2019	45.56	46.30	45.56	46.03	574,715	+0.97(+2.15%)

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.