FinancialContent is the trusted provider of stock market information to the media industry.
Popular Inc (NQ: BPOP)
54.60 USD  -0.23 (-0.42%)
Streaming Delayed Price  /  Updated: 3:28 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 54.85 55.03 54.48 54.83 267,357 +0.08(+0.15%)
Oct 16, 2019 55.13 55.53 54.54 54.75 435,825 -0.27(-0.49%)
Oct 15, 2019 54.87 55.53 54.53 55.02 405,119 +0.49(+0.91%)
Oct 14, 2019 54.14 54.69 53.77 54.53 759,129 +0.10(+0.17%)
Oct 11, 2019 55.22 55.55 54.37 54.43 580,700 +0.07(+0.13%)
Oct 10, 2019 53.58 54.50 53.33 54.36 785,959 +1.04(+1.95%)
Oct 09, 2019 53.04 53.69 52.88 53.32 368,803 +0.60(+1.14%)
Oct 08, 2019 53.75 54.04 52.58 52.72 803,208 -1.44(-2.66%)
Oct 07, 2019 53.98 54.57 53.90 54.16 609,579 -0.13(-0.24%)
Oct 04, 2019 53.50 54.37 53.29 54.29 364,700 +0.96(+1.80%)
Oct 03, 2019 53.01 53.55 52.43 53.33 650,120 +0.23(+0.43%)
Oct 02, 2019 53.21 53.37 52.60 53.10 431,558 -0.34(-0.64%)
Oct 01, 2019 54.24 54.97 53.30 53.44 578,586 -0.64(-1.18%)
Sep 30, 2019 54.54 54.65 54.06 54.08 277,294 -0.30(-0.55%)
Sep 27, 2019 54.50 55.52 54.16 54.38 288,100 +0.28(+0.52%)
Sep 26, 2019 54.48 54.60 53.99 54.10 355,458 -0.34(-0.62%)
Sep 25, 2019 53.88 54.65 53.81 54.44 760,941 +0.64(+1.19%)
Sep 24, 2019 54.31 54.75 53.50 53.80 566,193 -0.42(-0.77%)
Sep 23, 2019 54.20 54.51 53.84 54.22 878,494 -0.29(-0.53%)
Sep 20, 2019 54.76 55.31 54.45 54.51 929,300 +0.00(+0.00%)
Sep 19, 2019 54.28 54.97 54.22 54.51 566,931 +0.18(+0.33%)
Sep 18, 2019 53.77 54.47 53.36 54.33 569,163 +0.48(+0.89%)
Sep 17, 2019 53.94 54.25 53.44 53.85 518,176 -0.25(-0.46%)
Sep 16, 2019 54.43 54.92 53.98 54.10 368,038 -0.74(-1.35%)
Sep 13, 2019 54.80 55.32 54.34 54.84 650,300 +0.69(+1.27%)
Sep 12, 2019 54.59 54.99 53.71 54.15 763,897 -0.99(-1.80%)
Sep 11, 2019 55.01 55.40 54.10 55.14 683,124 +0.20(+0.36%)
Sep 10, 2019 54.28 55.01 53.50 54.94 488,801 +0.93(+1.72%)
Sep 09, 2019 53.05 54.43 53.05 54.01 351,114 +1.04(+1.96%)
Sep 06, 2019 53.48 53.72 52.76 52.97 258,700 -0.47(-0.88%)
Sep 05, 2019 52.89 54.00 52.89 53.44 464,956 +1.26(+2.41%)
Sep 04, 2019 51.98 52.45 51.73 52.18 244,072 +0.65(+1.26%)
Sep 03, 2019 52.21 52.21 51.27 51.53 383,493 -1.04(-1.98%)
Aug 30, 2019 52.41 52.74 52.08 52.57 254,600 +0.24(+0.46%)
Aug 29, 2019 51.46 52.69 51.46 52.33 265,576 +1.21(+2.37%)
Aug 28, 2019 50.49 51.69 50.36 51.12 438,754 +0.42(+0.83%)
Aug 27, 2019 51.46 51.89 50.13 50.70 528,306 -0.64(-1.25%)
Aug 26, 2019 51.24 51.64 51.15 51.34 309,074 +0.32(+0.63%)
Aug 23, 2019 52.16 52.94 50.70 51.02 619,300 -1.42(-2.71%)
Aug 22, 2019 52.42 52.72 51.68 52.44 402,121 +0.42(+0.81%)
Aug 21, 2019 52.49 52.49 51.76 52.02 382,901 +0.14(+0.27%)
Aug 20, 2019 52.89 52.89 51.71 51.88 549,367 -1.02(-1.93%)
Aug 19, 2019 53.21 53.59 52.80 52.90 246,032 +0.36(+0.69%)
Aug 16, 2019 51.65 52.78 51.65 52.54 243,100 +1.02(+1.98%)
Aug 15, 2019 52.22 52.57 51.37 51.52 318,982 -0.62(-1.19%)
Aug 14, 2019 52.47 52.95 51.39 52.14 485,895 -1.47(-2.74%)
Aug 13, 2019 52.42 54.26 52.41 53.61 491,380 +0.99(+1.88%)
Aug 12, 2019 53.88 54.05 52.18 52.62 570,919 -1.87(-3.43%)
Aug 09, 2019 54.60 54.85 54.17 54.49 252,900 -0.34(-0.62%)
Aug 08, 2019 54.07 55.21 54.07 54.83 455,333 +1.15(+2.14%)
Aug 07, 2019 52.91 53.85 52.36 53.68 611,160 -0.21(-0.39%)
Aug 06, 2019 53.96 54.28 53.34 53.89 384,049 +0.33(+0.62%)
Aug 05, 2019 53.73 53.85 52.69 53.56 467,925 -1.08(-1.98%)
Aug 02, 2019 55.71 55.78 54.34 54.64 420,500 -1.06(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.