$25.46 +1.52 (%) Popular Inc - NASDAQ

Feb. 12, 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
2/11/201623.9124.1723.5123.94948,145
2/10/201624.6225.3824.4824.70685,963
2/9/201623.8324.5223.8324.34756,936
2/8/201624.7124.8924.1924.30957,318
2/5/201625.0425.4224.6825.08757,905
2/4/201624.8225.6524.7425.001,100,772
2/3/201625.0025.3523.6024.81873,130
2/2/201624.7224.8724.4424.73856,427
2/1/201624.7625.5324.7625.22655,809
1/29/201624.5625.1424.3425.14575,426
1/28/201624.8525.4524.5524.69875,163
1/27/201624.3525.4424.1924.611,049,936
1/26/201622.6224.7522.6224.30924,409
1/25/201623.1123.1722.5522.621,178,990
1/22/201623.1323.5022.8123.41791,627
1/21/201623.0423.4422.5822.901,183,831
1/20/201623.0923.3622.4023.08656,603
1/19/201624.8524.8523.3923.64705,745
1/15/201624.0224.5823.4824.14628,016
1/14/201624.5924.7524.0124.73789,656
1/13/201625.1525.3924.2124.36825,327
1/12/201625.8525.8524.7225.12675,227
1/11/201626.0526.5425.2925.43416,150
1/8/201626.6226.6225.8025.84685,528
1/7/201627.0027.2226.1726.31647,367
1/6/201627.4427.9527.2927.50695,801
1/5/201627.9728.1827.6327.91643,924
1/4/201627.6928.1227.6227.90628,385
12/31/201528.3728.7128.3428.34460,087
12/30/201529.2129.2128.4928.53567,830
12/29/201529.1029.4028.8229.22551,780
12/28/201528.9429.2027.4228.86445,414
12/24/201528.5929.3328.5929.12313,892
12/23/201528.2528.7228.2528.54526,478
12/22/201528.1828.2827.7428.21563,142
12/21/201527.5228.1527.4628.11901,103
12/18/201526.8227.9826.6027.462,548,170
12/17/201527.4927.5626.9326.96882,778
12/16/201527.1427.6526.9127.411,096,759
12/15/201527.3227.5126.9927.381,045,684
12/14/201527.5327.7226.9027.041,337,865
12/11/201528.1628.3427.4327.75968,877
12/10/201527.9329.1127.6828.59971,294
12/9/201527.7228.3127.7227.86828,856
12/8/201528.1428.4627.7127.92700,738
12/7/201529.1929.3328.1528.49634,845
12/4/201528.9329.9128.6229.29716,021
12/3/201529.8429.9628.9629.02732,342
12/2/201529.8330.1829.5929.66627,443
12/1/201529.8529.8829.4829.83720,844
11/30/201529.3229.7729.2729.71453,894
11/27/201529.5029.5029.1129.45219,344
11/25/201529.2529.5029.1129.45426,803
11/24/201528.9129.2628.8129.21599,868
11/23/201528.8629.2128.4029.05764,774
11/20/201529.0229.0928.6828.76503,202
11/19/201528.8929.1128.5728.90405,072
11/18/201528.5529.0428.5428.94709,824
11/17/201528.5329.0028.3928.49441,204
11/16/201528.3228.5428.0928.51545,465
11/13/201528.5028.7628.1028.50704,967
11/12/201529.0229.3028.3028.561,183,923
11/11/201530.2130.2329.2629.27517,320
11/10/201529.9230.3029.7029.93705,826
11/9/201530.1430.7329.1230.03676,609
11/6/201530.1631.0229.9630.191,172,999
11/5/201529.6729.8429.2129.611,243,457
11/4/201529.7529.8129.3429.67408,426
11/3/201529.7230.1229.5029.64963,980
11/2/201530.0430.0829.5529.631,165,660
10/30/201530.0830.3029.3429.57912,887
10/29/201530.5930.9530.1030.12629,562
10/28/201529.4130.6429.3430.50604,140
10/27/201529.7129.9929.2429.43698,750
10/26/201530.1030.2529.6829.85813,181
10/23/201531.3631.3629.7230.262,138,143
10/22/201531.6632.4731.1731.39809,702
10/21/201531.8332.3931.4231.45414,975
10/20/201531.4632.3231.3331.81531,570
10/19/201531.1031.7331.1031.50645,720
10/16/201531.3831.5131.0131.32447,716
10/15/201531.2431.8530.9031.28749,512
10/14/201531.8731.9230.8630.92500,884
10/13/201531.9832.4331.6632.05465,027
10/12/201532.0232.4731.7232.24693,715
10/9/201532.5232.7931.8431.98476,411
10/8/201532.0032.4931.8932.39786,751
10/7/201531.7532.3031.4932.11860,184
10/6/201531.3131.7631.1531.671,225,102
10/5/201529.9731.6429.9731.392,069,778
10/2/201529.8129.9828.7729.901,602,791
10/1/201530.1330.5930.0330.48712,375
9/30/201530.5230.7229.9430.23831,880
9/29/201530.2130.2129.6429.86530,264
9/28/201529.9230.3129.8530.031,801,429
9/25/201530.3130.5730.0030.22649,102
9/24/201529.4530.0229.4029.95626,994
9/23/201529.8130.1429.5329.87721,485
9/22/201529.1829.7028.8929.67877,114
9/21/201529.7729.8528.9329.431,275,161
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center