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 (%)
Nov 29, 2019	47.85	48.09	47.49	47.55	185,404	-0.50(-1.04%)
Nov 27, 2019	47.65	48.26	47.41	48.05	570,404	+0.57(+1.20%)
Nov 26, 2019	48.07	48.27	47.33	47.48	587,222	-0.66(-1.38%)
Nov 25, 2019	47.35	48.27	47.29	48.15	647,173	+0.70(+1.47%)
Nov 22, 2019	47.28	47.89	47.11	47.45	1,012,282	+0.15(+0.33%)
Nov 21, 2019	47.42	47.64	47.12	47.29	752,989	+0.06(+0.13%)
Nov 20, 2019	47.02	47.60	46.72	47.23	720,106	+0.11(+0.24%)
Nov 19, 2019	46.97	47.22	46.58	47.12	1,233,170	+0.20(+0.42%)
Nov 18, 2019	47.30	47.53	46.71	46.92	564,928	-0.61(-1.28%)
Nov 15, 2019	47.96	48.17	47.29	47.53	613,906	-0.15(-0.31%)
Nov 14, 2019	47.51	47.73	47.11	47.68	872,343	+0.17(+0.36%)
Nov 13, 2019	47.51	47.79	47.19	47.51	349,778	-0.40(-0.83%)
Nov 12, 2019	47.83	48.25	47.59	47.90	463,598	+0.08(+0.16%)
Nov 11, 2019	47.72	48.08	47.47	47.83	801,399	-0.15(-0.32%)
Nov 08, 2019	47.73	48.00	47.55	47.98	441,761	+0.13(+0.27%)
Nov 07, 2019	48.16	48.52	47.64	47.85	962,901	-0.04(-0.09%)
Nov 06, 2019	48.17	48.36	47.41	47.90	353,504	-0.45(-0.92%)
Nov 05, 2019	48.71	48.94	48.29	48.34	539,092	-0.25(-0.51%)
Nov 04, 2019	47.77	48.64	47.77	48.59	584,653	+1.12(+2.35%)

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.