$28.81 +0.28 (%) Popular Inc - NASDAQ

Aug. 27, 2015 | 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
8/27/201528.9429.0528.4828.81698,927
8/26/201527.9028.6527.3828.531,249,427
8/25/201529.0229.3827.1727.191,300,615
8/24/201528.0829.1727.3228.001,071,791
8/21/201529.6529.9429.4529.501,226,476
8/20/201529.9330.1829.4429.99833,245
8/19/201530.8630.8830.0330.241,056,820
8/18/201531.2131.5430.7930.89573,268
8/17/201530.8531.6030.5031.22804,959
8/14/201530.6831.1330.6831.10448,600
8/13/201530.7231.1530.4530.80428,773
8/12/201530.7230.8129.7930.791,141,778
8/11/201530.6631.1830.5030.84620,742
8/10/201530.9531.2030.7131.18471,173
8/7/201530.6531.0230.4530.65717,794
8/6/201530.5530.9930.3430.69761,216
8/5/201531.0931.4730.4130.611,735,588
8/4/201530.7031.2730.6430.78744,137
8/3/201530.5931.0630.3930.95968,771
7/31/201531.5231.6130.4630.621,752,414
7/30/201531.2531.8231.2431.49964,336
7/29/201531.0431.2730.8931.191,160,296
7/28/201531.1631.2730.7531.131,081,111
7/27/201531.4931.9930.8130.981,606,351
7/24/201531.0031.5929.9131.023,269,972
7/23/201529.5629.8829.0329.291,174,269
7/22/201529.0429.7729.0029.521,007,288
7/21/201529.0729.4328.9129.171,468,530
7/20/201529.2629.2728.9429.10957,563
7/17/201528.9929.3028.8429.271,253,690
7/16/201529.3829.4728.9529.121,377,273
7/15/201529.1029.4328.9929.19902,867
7/14/201529.0129.1428.7529.011,336,981
7/13/201529.2529.4928.7929.22986,853
7/10/201529.2029.5228.8128.961,515,153
7/9/201528.4829.0028.0228.952,008,185
7/8/201528.2628.4527.9628.181,048,683
7/7/201528.9928.9927.9728.511,808,992
7/6/201529.4129.5928.6929.051,724,427
7/2/201530.0830.0829.3029.681,890,532
7/1/201529.1030.3728.5630.063,560,132
6/30/201529.8630.1327.3828.869,120,890
6/29/201530.9931.4828.5829.605,476,958
6/26/201533.6733.9532.8832.941,052,678
6/25/201533.9033.9633.4333.50631,002
6/24/201533.9234.0533.6633.84521,411
6/23/201534.1834.3833.8134.031,029,005
6/22/201534.0534.3833.9134.00444,804
6/19/201534.1834.1833.7933.88877,596
6/18/201534.1434.3333.7334.07983,680
6/17/201534.6834.9133.7134.011,293,367
6/16/201534.3234.9034.3234.731,235,209
6/15/201534.1534.9533.9534.351,365,573
6/12/201534.2334.3934.0934.28749,840
6/11/201534.3534.5434.1234.27996,339
6/10/201534.1834.4934.0934.221,086,178
6/9/201533.5334.1933.2934.001,264,340
6/8/201533.0033.5932.7833.481,460,488
6/5/201532.8033.2832.5632.963,420,883
6/4/201532.9533.0932.6532.81632,733
6/3/201532.7933.0532.3332.98901,278
6/2/201532.3932.7832.3432.62503,062
6/1/201532.5532.8132.1732.53811,712
5/29/201532.8833.0232.4432.49546,713
5/28/201532.7233.1332.7233.00563,398
5/27/201532.7532.8832.4532.811,114,380
5/26/201532.8633.2832.6732.671,070,871
5/22/201533.5633.7533.0733.09903,370
5/21/201533.7333.8933.4333.55443,593
5/20/201534.3034.3033.6333.83545,850
5/19/201533.7034.4133.7034.28926,688
5/18/201532.9233.8532.7333.73757,262
5/15/201533.0033.0332.6932.88533,671
5/14/201533.0033.1532.8032.92498,196
5/13/201532.8633.1532.6132.83485,534
5/12/201533.2633.2732.7532.75725,310
5/11/201533.0933.4433.0533.28449,311
5/8/201533.0533.2032.8233.17533,169
5/7/201532.2932.7632.1132.71647,896
5/6/201532.4933.2331.9132.35893,118
5/5/201532.6032.8632.0932.24882,101
5/4/201532.5032.8532.4832.83564,378
5/1/201532.5432.6932.1832.50555,362
4/30/201533.3533.3732.2532.431,153,513
4/29/201533.4433.6333.2433.37545,292
4/28/201533.6533.8333.2033.55730,225
4/27/201533.6034.2032.6133.431,518,143
4/24/201534.6534.7434.0834.25865,926
4/23/201535.3335.5034.3234.751,255,235
4/22/201535.3835.6334.9535.45536,734
4/21/201535.2435.8135.0535.34670,192
4/20/201535.0535.3734.6735.17746,775
4/17/201534.7935.1034.7635.001,105,951
4/16/201535.1535.3034.8735.07637,758
4/15/201534.9835.4234.7735.11659,700
4/14/201535.0035.0334.7234.91328,912
4/13/201534.9035.2534.8735.08720,806
4/10/201535.0935.3634.7734.97466,952
4/9/201535.0035.1634.7835.06574,597
4/8/201534.8035.3134.8035.00680,724
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!