Popular Inc (NQ: BPOP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	38.38	38.54	37.84	37.87	542,216	-0.18(-0.46%)
Jun 28, 2018	37.98	38.33	37.74	38.04	607,604	+0.09(+0.24%)
Jun 27, 2018	38.43	38.69	37.76	37.95	626,871	-0.44(-1.13%)
Jun 26, 2018	39.16	39.26	38.23	38.38	1,039,201	-0.77(-1.97%)
Jun 25, 2018	39.55	39.68	38.75	39.15	569,362	-0.70(-1.74%)
Jun 22, 2018	39.83	39.93	39.57	39.85	1,026,937	+0.36(+0.91%)
Jun 21, 2018	39.67	39.98	39.25	39.49	356,826	-0.24(-0.61%)
Jun 20, 2018	39.19	39.96	38.62	39.73	762,768	+0.67(+1.72%)
Jun 19, 2018	38.66	39.36	38.42	39.06	500,333	+0.17(+0.43%)
Jun 18, 2018	38.55	38.97	38.36	38.90	388,796	+0.01(+0.02%)
Jun 15, 2018		39.11	38.30	38.89	1,197,242	-0.07(-0.17%)
Jun 14, 2018	39.26	39.31	38.74	38.95	497,632	-0.32(-0.81%)
Jun 13, 2018	39.34	39.77	38.81	39.27	857,170	-0.21(-0.53%)
Jun 12, 2018	39.74	39.89	39.13	39.48	628,169	-0.18(-0.46%)
Jun 11, 2018	39.98	40.35	39.54	39.67	646,464	-0.15(-0.38%)
Jun 08, 2018	39.42	39.88	39.12	39.82	642,565	+0.43(+1.08%)
Jun 07, 2018	39.63	39.79	39.06	39.39	844,206	-0.23(-0.57%)
Jun 06, 2018		39.74		39.62	615,309	+0.68(+1.74%)
Jun 05, 2018	38.48	38.98	38.36	38.94	721,242	+0.28(+0.74%)
Jun 04, 2018	38.73	38.81	38.32	38.65	445,779	+0.12(+0.30%)
Jun 01, 2018	38.21	38.87	38.15	38.54	596,479	+0.64(+1.70%)
May 31, 2018	38.29	38.39	37.85	37.89	422,529	-0.41(-1.07%)
May 30, 2018	38.48	38.67	37.87	38.30	823,481	+0.05(+0.13%)
May 29, 2018	38.81	38.81	38.03	38.25	701,397	-0.95(-2.41%)
May 25, 2018		39.20	39.20	39.20	0	+0.03(+0.09%)
May 24, 2018	39.04	39.53	38.70	39.16	855,367	+0.07(+0.19%)
May 23, 2018	39.21	39.39	38.97	39.09	721,714	-0.27(-0.68%)
May 22, 2018	39.76	39.91	39.32	39.35	594,991	-0.04(-0.11%)
May 21, 2018	39.29	39.78	39.07	39.40	527,217	+0.43(+1.11%)
May 18, 2018	39.08	39.29	38.88	38.96	459,008	-0.27(-0.70%)
May 17, 2018	39.05	39.41	38.86	39.24	411,940	+0.11(+0.28%)
May 16, 2018	38.89	39.35	38.75	39.13	409,663	+0.22(+0.56%)
May 15, 2018	38.30	39.23	38.30	38.91	643,603	+0.62(+1.63%)
May 14, 2018	38.40	38.52	38.06	38.29	819,384	-0.12(-0.30%)
May 11, 2018	38.39	38.52	38.02	38.41	489,319	+0.27(+0.72%)
May 10, 2018	38.88	38.92	38.03	38.13	858,807	-0.82(-2.10%)
May 09, 2018	39.33	39.40	38.85	38.95	637,070	-0.12(-0.32%)
May 08, 2018	38.92	39.25	38.76	39.07	410,023	+0.27(+0.71%)
May 07, 2018	38.58	38.99	38.32	38.80	432,510	+0.20(+0.52%)
May 04, 2018	38.24	38.99	38.09	38.60	606,022	+0.08(+0.22%)
May 03, 2018	38.52	38.65	38.02	38.51	448,329	-0.20(-0.52%)
May 02, 2018	39.01	39.51	38.66	38.71	767,976	-0.49(-1.25%)
May 01, 2018	38.49	39.37	38.23	39.20	849,910	+0.64(+1.66%)
Apr 30, 2018	39.88	40.08	38.56	38.56	796,663	-1.32(-3.30%)
Apr 27, 2018	39.43	40.08	39.40	39.88	1,643,686	+0.53(+1.36%)
Apr 26, 2018	39.45	39.83	39.17	39.35	1,068,041	+0.14(+0.36%)
Apr 25, 2018	38.74	39.54	38.37	39.20	1,214,072	+0.82(+2.13%)
Apr 24, 2018	37.28	38.95	37.11	38.39	1,901,041	+1.49(+4.04%)
Apr 23, 2018	36.79	37.08	36.57	36.90	1,320,154	+0.00(+0.00%)
Apr 20, 2018	36.37	37.34	36.37	36.90	1,071,506	+0.68(+1.89%)
Apr 19, 2018	35.80	36.41	35.80	36.21	839,204	+0.57(+1.59%)
Apr 18, 2018	36.14	36.30	35.64	35.65	594,873	-0.47(-1.29%)
Apr 17, 2018	36.76	36.76	35.83	36.11	768,051	-0.46(-1.25%)
Apr 16, 2018	36.66	36.98	36.24	36.57	822,399	+0.12(+0.32%)
Apr 13, 2018	36.99	36.99	36.19	36.46	981,035	-0.35(-0.95%)
Apr 12, 2018	36.16	37.17	36.16	36.81	1,256,095	+0.78(+2.17%)
Apr 11, 2018	35.65	36.70	35.63	36.02	1,388,653	+0.23(+0.65%)
Apr 10, 2018	35.52	35.90	35.08	35.79	1,016,279	+0.87(+2.51%)
Apr 09, 2018	35.56	35.87	34.87	34.91	648,756	-0.36(-1.02%)
Apr 06, 2018	35.72	36.11	34.92	35.27	944,825	-0.72(-1.99%)
Apr 05, 2018	35.99	36.26	35.70	35.99	934,215	+0.24(+0.68%)
Apr 04, 2018	35.21	35.91	35.01	35.75	1,177,464	+0.10(+0.28%)
Apr 03, 2018	35.42	35.73	34.67	35.65	2,337,597	+0.43(+1.23%)

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.