Popular Inc (NQ: BPOP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	75.63	76.87	74.10	75.95	734,902	+0.11(+0.15%)
May 27, 2022	75.18	76.14	74.90	75.84	320,215	+0.85(+1.13%)
May 26, 2022	74.36	75.68	74.36	75.00	373,048	+1.10(+1.48%)
May 25, 2022	72.78	74.62	71.39	73.90	465,609	+1.12(+1.55%)
May 24, 2022	73.21	73.37	71.24	72.78	462,556	-0.58(-0.79%)
May 23, 2022	72.74	74.09	72.43	73.35	453,883	+1.81(+2.53%)
May 20, 2022	71.67	72.29	69.90	71.54	671,648	+0.45(+0.63%)
May 19, 2022	71.19	72.50	70.49	71.09	606,148	-1.24(-1.71%)
May 18, 2022	74.18	74.76	72.03	72.33	599,632	-2.59(-3.46%)
May 17, 2022	73.49	75.20	72.82	74.92	320,528	+2.71(+3.76%)
May 16, 2022	71.94	73.25	71.07	72.21	404,104	-0.22(-0.31%)
May 13, 2022	72.34	73.51	72.14	72.43	381,536	+0.51(+0.71%)
May 12, 2022	72.20	72.22	70.62	71.92	626,618	-0.32(-0.44%)
May 11, 2022	72.24	74.54	70.67	72.24	784,937	-0.04(-0.05%)
May 10, 2022	73.80	74.55	70.31	72.27	855,669	-1.14(-1.56%)
May 09, 2022	72.94	74.60	72.92	73.42	420,435	-0.79(-1.06%)
May 06, 2022	75.48	75.74	73.52	74.21	461,723	-1.45(-1.92%)
May 05, 2022	75.67	76.25	74.19	75.66	712,592	-0.80(-1.05%)
May 04, 2022	75.65	76.62	74.33	76.46	434,144	+1.21(+1.61%)
May 03, 2022	74.16	75.78	73.58	75.25	572,428	+1.15(+1.56%)
May 02, 2022	73.16	74.13	72.32	74.10	658,091	+1.60(+2.21%)
Apr 29, 2022	74.46	75.11	72.43	72.50	610,690	-2.57(-3.43%)
Apr 28, 2022	74.70	75.62	73.62	75.07	535,425	+1.06(+1.43%)
Apr 27, 2022	74.34	74.76	73.06	74.01	618,405	+0.98(+1.34%)
Apr 26, 2022	71.83	74.49	71.58	73.04	1,014,854	-1.28(-1.73%)
Apr 25, 2022	73.47	74.47	71.49	74.32	1,125,738	+0.37(+0.50%)
Apr 22, 2022	75.50	75.55	73.84	73.95	730,342	-1.69(-2.24%)
Apr 21, 2022	78.04	78.44	75.54	75.64	532,474	-1.52(-1.96%)
Apr 20, 2022	77.14	77.71	76.90	77.15	392,600	+0.64(+0.84%)
Apr 19, 2022	75.33	76.75	75.33	76.51	635,770	+1.58(+2.11%)
Apr 18, 2022	74.60	75.73	74.23	74.93	437,324	-0.19(-0.25%)
Apr 14, 2022	75.02	75.81	74.27	75.12	457,163	+0.00(+0.00%)
Apr 13, 2022	73.50	75.34	73.46	75.12	573,624	+0.72(+0.96%)
Apr 12, 2022	75.55	76.45	74.11	74.40	497,881	-0.71(-0.94%)
Apr 11, 2022	74.54	75.82	74.36	75.11	606,285	+0.60(+0.81%)
Apr 08, 2022	74.41	75.46	73.94	74.50	554,798	+0.45(+0.60%)
Apr 07, 2022	74.28	74.42	72.66	74.06	518,979	-0.32(-0.43%)
Apr 06, 2022	74.21	75.14	73.94	74.37	660,244	-0.34(-0.46%)
Apr 05, 2022	74.80	76.13	74.62	74.72	582,191	-0.33(-0.45%)
Apr 04, 2022	75.04	75.66	73.69	75.05	856,433	-0.20(-0.26%)
Apr 01, 2022	76.85	77.38	74.91	75.25	487,524	-0.73(-0.97%)
Mar 31, 2022	77.27	78.55	75.98	75.98	519,313	-1.32(-1.71%)
Mar 30, 2022	78.50	79.18	75.96	77.30	1,111,223	-1.71(-2.16%)
Mar 29, 2022	79.13	80.24	78.58	79.01	701,296	+1.39(+1.78%)
Mar 28, 2022	78.03	78.03	76.56	77.63	488,678	-0.89(-1.14%)
Mar 25, 2022	76.85	78.64	76.60	78.52	758,618	+1.67(+2.18%)
Mar 24, 2022	78.09	78.09	76.36	76.85	472,345	-0.11(-0.14%)
Mar 23, 2022	78.61	78.96	76.29	76.96	695,488	-2.29(-2.89%)
Mar 22, 2022	79.45	80.14	78.40	79.24	848,066	+1.00(+1.28%)
Mar 21, 2022	80.72	80.72	77.51	78.24	770,162	-0.32(-0.40%)
Mar 18, 2022	76.81	78.56	75.16	78.56	5,622,238	+0.73(+0.94%)
Mar 17, 2022	77.02	78.27	75.63	77.82	1,031,733	-0.22(-0.29%)
Mar 16, 2022	76.73	78.44	75.91	78.05	1,067,048	+2.81(+3.73%)
Mar 15, 2022	74.97	75.72	73.86	75.24	1,077,426	+0.94(+1.26%)
Mar 14, 2022	75.55	76.66	71.68	74.30	1,952,954	-0.65(-0.87%)
Mar 11, 2022	76.75	76.86	74.86	74.95	727,533	-0.71(-0.94%)
Mar 10, 2022	76.14	77.07	74.73	75.66	652,092	-1.86(-2.39%)
Mar 09, 2022	76.66	78.47	75.87	77.52	732,380	+3.87(+5.25%)
Mar 08, 2022	75.19	76.00	72.91	73.65	736,337	-0.32(-0.44%)
Mar 07, 2022	77.46	78.17	73.87	73.97	844,748	-4.21(-5.39%)
Mar 04, 2022	82.61	82.61	77.09	78.18	952,582	-6.21(-7.36%)
Mar 03, 2022	85.07	85.41	82.58	84.40	1,036,913	-0.20(-0.24%)
Mar 02, 2022	81.12	85.05	81.12	84.60	731,382	+4.24(+5.27%)

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.