$33.20 +0.64 (%) Popular Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201432.6033.3932.3833.201,895,250
12/18/201432.4532.9332.2332.56957,802
12/16/201431.5632.1631.4931.56518,046
12/15/201432.2132.4231.6831.84564,408
12/12/201432.2332.5331.9132.07760,461
12/11/201432.5232.8132.4432.56492,498
12/10/201433.1033.1232.2432.43742,867
12/9/201432.8433.4832.7033.23588,124
12/8/201433.1133.6032.9533.26824,612
12/5/201432.7033.5232.6333.20817,879
12/4/201432.7532.7532.3232.50547,862
12/3/201432.3432.9632.2032.83665,051
12/2/201432.2632.6832.2532.36467,812
12/1/201432.5032.5331.9332.17680,346
11/28/201432.9132.9132.5032.64344,934
11/26/201432.7432.8932.6232.83249,717
11/25/201432.7132.9532.5932.80479,994
11/24/201432.1332.6332.1332.56601,324
11/21/201432.2832.4932.0732.21675,572
11/20/201431.7032.1431.6232.13335,784
11/19/201432.2432.2531.5732.00601,451
11/18/201431.4032.2031.2732.14978,392
11/17/201431.5331.6031.0931.55337,566
11/14/201431.7531.9731.4231.63308,308
11/13/201432.1832.2531.6231.80462,542
11/12/201431.8232.3331.7832.18369,847
11/11/201431.7531.9031.6031.89336,165
11/10/201431.8031.9331.6431.77311,926
11/7/201431.6731.9931.5831.82367,345
11/6/201431.3031.8231.0131.73644,118
11/5/201431.2131.6931.1631.40912,442
11/4/201431.4131.5930.7731.05923,099
11/3/201431.9031.9831.4331.54661,579
10/31/201431.7331.9331.5031.88593,961
10/30/201431.8931.9931.3931.47946,671
10/29/201431.8432.2631.3732.05995,959
10/28/201430.7531.8830.7531.791,424,148
10/27/201430.2630.6330.1130.63384,224
10/24/201430.2830.5729.9730.41649,650
10/23/201430.2230.7429.9130.231,072,476
10/22/201428.9430.1928.5929.781,639,951
10/21/201428.6529.2428.6528.97894,034
10/20/201428.2928.8028.1628.44492,497
10/17/201428.3928.7328.0528.47995,052
10/16/201426.7828.1826.7828.05766,788
10/15/201427.3627.7726.5327.34944,075
10/14/201427.9628.2827.8027.85901,671
10/13/201427.8628.2327.7927.83474,118
10/10/201428.2428.4727.7327.78923,325
10/9/201428.8929.1028.1628.301,304,611
10/8/201428.5829.0928.4028.99554,427
10/7/201428.8028.9728.6028.61604,599
10/6/201429.2629.3528.9528.99594,268
10/3/201429.2229.5129.0329.12993,353
10/2/201428.8529.2028.6729.04910,395
10/1/201429.4029.5728.8528.95936,026
9/30/201429.5729.7529.1029.441,387,602
9/29/201429.4029.6729.3229.531,560,968
9/26/201429.8829.8829.6529.74566,900
9/25/201430.4230.4229.7229.77812,040
9/24/201430.7930.8630.2630.53585,403
9/23/201431.5031.5930.7230.72798,083
9/22/201432.3632.4231.5531.56702,452
9/19/201432.5532.8032.1932.36990,631
9/18/201431.9432.5731.8332.52920,532
9/17/201431.3131.9031.2231.84825,654
9/16/201431.5231.7031.1631.35777,030
9/15/201431.7431.8931.4031.56784,808
9/12/201431.0931.3430.8231.31716,336
9/11/201430.9831.1730.7331.07853,862
9/10/201430.5031.1430.5031.06691,643
9/9/201430.8430.8430.4030.56385,451
9/8/201430.4431.0930.4430.83665,916
9/5/201430.3030.6030.0230.50703,517
9/4/201430.8631.1730.3330.36923,657
9/3/201431.3831.5030.6830.71923,322
9/2/201431.1731.4730.9331.21678,758
8/29/201430.8731.0730.6930.96338,264
8/28/201430.8631.0330.6030.77376,351
8/27/201431.2931.2930.8530.91672,120
8/26/201431.1331.3831.0131.19392,607
8/25/201431.1731.3830.9631.15406,624
8/22/201431.2131.3130.9431.04411,198
8/21/201431.0131.2630.7331.22613,338
8/20/201430.9731.1030.8030.98295,594
8/19/201431.3331.4230.9631.05817,891
8/18/201431.2431.5030.8631.29756,751
8/15/201431.1031.3230.7030.92703,440
8/14/201430.9831.3730.9831.06995,112
8/13/201430.6031.1330.6031.061,184,483
8/12/201430.7130.9630.4530.53903,882
8/11/201430.5731.0030.3430.71968,304
8/8/201430.4430.7530.3230.51824,917
8/7/201430.8130.9130.2730.501,130,322
8/6/201430.5530.8630.3930.641,810,559
8/5/201430.6631.2930.5630.681,380,764
8/4/201430.8631.2130.5330.74935,721
8/1/201431.8031.9330.7230.791,886,832
7/31/201432.2832.4231.7631.901,957,891
7/30/201433.0733.4832.5732.601,184,510
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center