$38.22 +0.67 (%) Popular Inc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPOP historical data

Date Open High Low Close Volume
9/30/201637.6538.5237.0438.22762,756
9/29/201638.7938.7937.5237.55660,028
9/28/201638.5238.7438.0838.66298,644
9/27/201638.0438.4837.6138.29658,448
9/26/201638.7138.8238.1338.15392,032
9/23/201638.9539.3538.6038.96467,334
9/22/201638.8539.1538.5639.07363,817
9/21/201638.6938.9238.3938.60593,240
9/20/201638.7138.8638.4638.50269,515
9/19/201639.0339.1038.4538.55345,347
9/16/201638.3238.6938.1838.63862,426
9/15/201638.4338.7738.2638.57483,497
9/14/201638.3838.8837.7938.40544,869
9/13/201638.6338.7038.0238.50503,813
9/12/201638.8839.0538.3638.97698,347
9/9/201639.5439.8838.7939.10636,736
9/8/201639.1639.6539.0739.60797,390
9/7/201638.7639.2338.7239.19532,173
9/6/201639.8839.8838.8138.87587,133
9/2/201639.5739.7538.7739.74468,940
9/1/201639.4439.6038.8539.46799,072
8/31/201638.9839.5038.8539.31776,356
8/30/201638.5938.9938.4638.99580,101
8/29/201638.1538.6138.1538.53594,423
8/26/201638.0138.2037.7438.14704,965
8/25/201637.7338.1837.6837.83678,268
8/24/201637.9138.0737.7637.87425,643
8/23/201638.0338.2037.7437.88476,927
8/22/201637.8538.1437.7337.79583,461
8/19/201637.9038.0737.7737.89264,358
8/18/201637.4238.0337.2637.961,081,341
8/17/201637.2937.4637.0937.33533,449
8/16/201637.0737.4336.8537.411,685,139
8/15/201636.8737.2536.8737.13468,716
8/12/201636.5936.9936.2736.95913,170
8/11/201636.8037.1836.5836.721,254,926
8/10/201637.0037.0136.5136.74665,830
8/9/201637.0437.1336.7437.05864,491
8/8/201636.3736.9536.1736.93781,015
8/5/201635.3036.4735.0136.471,254,502
8/4/201634.1434.9834.1134.961,117,826
8/3/201633.8034.2133.7734.15849,573
8/2/201633.4233.9933.3533.90747,947
8/1/201633.6134.1333.4833.54823,518
7/29/201633.4533.7933.0633.69552,741
7/28/201633.2233.6232.8533.52679,061
7/27/201632.4833.5732.4133.38871,210
7/26/201631.1932.2930.4432.25625,560
7/25/201631.3231.4630.9231.10318,836
7/22/201630.9931.4130.8631.28388,280
7/21/201630.9631.2030.7830.89215,093
7/20/201631.0431.0830.7730.97253,776
7/19/201630.5831.1530.5130.92442,796
7/18/201630.8030.9330.7130.76486,856
7/15/201631.0031.0030.5430.79534,041
7/14/201630.7831.0030.5330.791,383,747
7/13/201630.4130.5630.1030.231,247,865
7/12/201629.8930.5029.7830.33734,901
7/11/201629.2529.7429.1029.61554,494
7/8/201628.9629.4728.9629.00399,077
7/7/201628.1928.7228.0428.65339,800
7/6/201627.8428.1927.4928.10430,291
7/5/201628.5028.7527.7528.00554,365
7/1/201629.0629.3328.7429.25598,448
6/30/201628.7329.3228.2329.30493,215
6/29/201628.3528.7628.0428.54398,880
6/28/201627.5128.1627.2728.03387,083
6/27/201628.1228.1226.7226.98490,290
6/24/201628.5428.9827.7128.581,095,025
6/23/201630.0730.5430.0230.22432,934
6/22/201629.9230.3229.6829.74195,706
6/21/201630.1230.6129.6129.83223,576
6/20/201629.8530.3029.6330.07520,189
6/17/201628.8929.6028.8929.281,014,588
6/16/201629.0229.1428.3928.83531,676
6/15/201629.0829.7128.8729.19588,077
6/14/201629.6529.8228.8228.98360,043
6/13/201630.0330.1729.4629.75629,451
6/10/201630.6230.6230.0330.07349,555
6/9/201630.6130.9730.1730.96557,613
6/8/201630.7231.4030.6330.82211,082
6/7/201631.1131.2230.8530.86289,347
6/6/201630.7431.3230.7231.07283,105
6/3/201630.7730.8629.9430.72507,313
6/2/201631.2631.4530.9931.21407,334
6/1/201631.0531.5330.8631.32519,255
5/31/201631.5031.5331.1631.34371,051
5/27/201631.1431.4131.0031.30386,696
5/26/201631.2731.2730.7431.11704,616
5/25/201631.4131.8631.2231.22716,814
5/24/201631.0931.4930.9931.23373,829
5/23/201630.6631.0930.5030.89501,357
5/20/201630.2030.8630.1230.63540,753
5/19/201629.8930.4229.6030.09755,428
5/18/201629.2530.4829.2530.001,074,878
5/17/201629.2529.8928.8029.28381,313
5/16/201629.0729.4429.0229.27284,030
5/13/201629.7230.0728.8029.06485,639
5/12/201629.8830.0729.3529.79556,788
5/11/201629.6829.9429.4629.76412,121
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center