Popular Inc (NQ: BPOP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	69.60	70.36	69.06	69.28	442,867	-0.04(-0.05%)
Aug 30, 2021	70.53	70.53	69.24	69.32	768,291	-1.22(-1.73%)
Aug 27, 2021	69.54	70.93	69.54	70.54	465,590	+1.09(+1.58%)
Aug 26, 2021	71.06	71.52	69.36	69.45	341,645	-1.26(-1.78%)
Aug 25, 2021	70.20	71.23	70.00	70.70	269,412	+0.84(+1.20%)
Aug 24, 2021	69.31	69.87	69.07	69.87	379,570	+0.79(+1.15%)
Aug 23, 2021	68.71	69.35	68.45	69.07	330,978	+0.46(+0.66%)
Aug 20, 2021	67.54	68.71	67.32	68.62	246,846	+0.91(+1.35%)
Aug 19, 2021	67.16	68.15	66.60	67.70	456,319	-0.31(-0.46%)
Aug 18, 2021	68.36	69.35	67.93	68.01	417,176	-0.78(-1.13%)
Aug 17, 2021	69.14	70.17	68.28	68.79	672,810	-0.97(-1.39%)
Aug 16, 2021	69.47	70.01	68.79	69.76	381,398	-0.42(-0.60%)
Aug 13, 2021	70.50	70.86	69.61	70.18	357,946	-0.45(-0.63%)
Aug 12, 2021	70.28	70.75	69.34	70.62	603,718	+0.41(+0.58%)
Aug 11, 2021	69.08	70.35	68.20	70.21	306,660	+1.23(+1.79%)
Aug 10, 2021	68.56	70.08	68.11	68.98	506,033	+0.46(+0.67%)
Aug 09, 2021	68.17	69.43	67.58	68.52	471,103	-0.27(-0.40%)
Aug 06, 2021	68.03	69.43	67.98	68.80	395,541	+1.69(+2.51%)
Aug 05, 2021	66.01	67.11	66.01	67.11	359,013	+1.28(+1.94%)
Aug 04, 2021	65.83	66.86	65.50	65.83	254,963	-0.86(-1.29%)
Aug 03, 2021	66.34	66.85	64.71	66.69	221,698	+0.83(+1.26%)
Aug 02, 2021	66.88	68.27	65.38	65.86	469,452	-0.52(-0.78%)
Jul 30, 2021	66.81	67.94	66.02	66.38	302,842	-0.97(-1.44%)
Jul 29, 2021	67.55	67.75	66.61	67.35	330,744	+0.84(+1.26%)
Jul 28, 2021	66.98	67.68	66.02	66.51	461,510	-0.15(-0.22%)
Jul 27, 2021	65.99	67.13	65.57	66.65	312,576	+0.20(+0.30%)
Jul 26, 2021	66.05	67.33	66.01	66.45	573,399	+0.26(+0.39%)
Jul 23, 2021	67.03	67.89	65.98	66.20	372,583	+0.22(+0.33%)
Jul 22, 2021	66.05	67.58	65.26	65.98	735,153	-0.35(-0.52%)
Jul 21, 2021	64.91	66.85	64.91	66.33	630,137	+2.30(+3.59%)
Jul 20, 2021	62.71	65.51	62.71	64.03	786,247	+0.96(+1.52%)
Jul 19, 2021	63.63	64.25	62.32	63.07	867,776	-2.23(-3.41%)
Jul 16, 2021	67.19	67.87	65.16	65.29	537,559	-1.58(-2.36%)
Jul 15, 2021	65.70	67.28	65.28	66.87	625,259	+0.28(+0.42%)
Jul 14, 2021	67.36	68.27	66.17	66.59	345,291	-0.54(-0.80%)
Jul 13, 2021	68.31	68.32	66.67	67.13	507,992	-1.33(-1.95%)
Jul 12, 2021	67.58	68.97	66.87	68.46	576,339	+0.12(+0.17%)
Jul 09, 2021	66.84	68.64	66.42	68.34	632,763	+3.05(+4.67%)
Jul 08, 2021	65.51	66.13	64.72	65.29	702,628	-1.35(-2.03%)
Jul 07, 2021	66.80	67.79	66.26	66.64	583,414	-0.46(-0.68%)
Jul 06, 2021	68.83	69.12	66.97	67.10	622,612	-1.79(-2.60%)
Jul 02, 2021	69.31	69.45	68.65	68.89	397,965	-0.70(-1.01%)
Jul 01, 2021	68.65	69.78	68.36	69.59	374,339	+1.12(+1.64%)
Jun 30, 2021	68.42	68.92	68.09	68.47	547,190	+0.03(+0.04%)
Jun 29, 2021	70.08	70.71	68.20	68.44	495,403	-0.90(-1.30%)
Jun 28, 2021	70.80	70.94	68.96	69.35	591,612	-1.97(-2.76%)
Jun 25, 2021	69.73	71.70	69.42	71.32	991,465	+2.00(+2.88%)
Jun 24, 2021	68.52	69.41	68.01	69.32	672,015	+0.94(+1.37%)
Jun 23, 2021	68.45	69.07	67.71	68.38	366,541	+0.41(+0.60%)
Jun 22, 2021	67.98	68.40	66.78	67.97	551,574	-0.25(-0.36%)
Jun 21, 2021	66.88	68.39	66.88	68.21	587,124	+2.16(+3.27%)
Jun 18, 2021	66.12	67.07	65.40	66.05	1,679,276	-1.76(-2.60%)
Jun 17, 2021	72.76	73.17	67.59	67.81	1,322,135	-4.64(-6.41%)
Jun 16, 2021	71.84	73.08	70.81	72.46	705,155	+0.11(+0.15%)
Jun 15, 2021	71.22	72.99	71.02	72.35	579,333	+1.30(+1.82%)
Jun 14, 2021	72.38	72.82	70.33	71.05	544,656	-1.37(-1.89%)
Jun 11, 2021	72.16	72.78	71.78	72.42	499,494	+0.60(+0.84%)
Jun 10, 2021	74.14	74.45	71.79	71.82	925,660	-1.42(-1.94%)
Jun 09, 2021	73.64	74.34	72.99	73.24	497,835	-1.01(-1.36%)
Jun 08, 2021	73.78	74.52	72.95	74.25	837,304	-0.26(-0.36%)
Jun 07, 2021	74.86	75.12	74.10	74.52	695,009	+0.00(+0.00%)
Jun 04, 2021	74.54	74.72	73.82	74.52	433,603	-0.12(-0.16%)
Jun 03, 2021	74.01	74.81	73.15	74.64	521,027	+1.01(+1.38%)
Jun 02, 2021	75.45	76.36	73.56	73.62	553,811	-1.09(-1.47%)

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.