Popular Inc $29.29

up +0.16


17/4/2014 08:10 PM  |  NASDAQ : BPOP  
Industries : Banking / Foreign Regional Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPOP historical data

Date Open High Low Close Volume
4/17/201429.1029.3728.9729.29494,607
4/16/201429.4429.5128.8529.13516,303
4/15/201429.4229.6028.8029.29478,207
4/14/201429.9230.1029.1929.35500,126
4/11/201429.3529.9929.0029.65953,365
4/10/201430.3230.4329.2629.51903,209
4/9/201430.5730.6730.2630.38439,965
4/8/201430.7331.2030.4430.51389,612
4/7/201431.0131.2230.4330.76658,265
4/4/201431.5831.7930.9131.03995,306
4/3/201431.3731.5131.0431.42971,360
4/2/201431.4031.5031.0031.41501,336
4/1/201431.0531.4230.7831.36648,829
3/31/201430.3931.0430.3930.99489,352
3/28/201430.5130.9830.0530.14943,227
3/27/201430.8331.0030.3930.46597,718
3/26/201431.6331.6830.7230.76782,745
3/25/201431.6231.7631.2931.50730,714
3/24/201431.1531.7531.1531.411,104,610
3/21/201431.5032.7431.1131.201,617,680
3/20/201430.4631.4930.4531.28917,229
3/19/201430.2931.1130.1430.551,010,800
3/18/201429.4330.3529.2430.281,140,490
3/17/201429.1729.5029.0029.18613,698
3/14/201429.1129.4228.7129.04815,071
3/13/201429.8730.1329.0229.11903,881
3/12/201430.1730.3629.4029.81798,441
3/11/201430.0730.6029.9530.261,318,390
3/10/201429.4430.1129.2030.08992,981
3/7/201429.7530.0629.2529.47751,767
3/6/201429.6629.8929.4229.68917,558
3/5/201429.2529.8929.2529.661,131,350
3/4/201428.3629.5228.2529.37973,460
3/3/201428.3028.5028.0328.15739,961
2/28/201427.6828.8227.5728.592,135,520
2/27/201427.6827.7527.2227.72460,976
2/26/201427.0927.5626.9527.42608,431
2/25/201427.6827.6827.0127.14668,661
2/24/201426.7427.7226.5827.571,277,010
2/21/201426.5926.8026.3626.69847,269
2/20/201426.7826.9825.9626.591,078,860
2/19/201427.7128.2026.7026.751,141,890
2/18/201427.6827.8927.5627.80581,674
2/14/201427.3627.7527.2327.58710,772
2/13/201426.9727.3726.6327.31703,971
2/12/201427.1027.6626.8227.10805,222
2/11/201427.3227.8126.9627.421,022,160
2/10/201427.0827.2826.7727.241,024,580
2/7/201426.8827.1826.8027.031,263,220
2/6/201426.4526.8925.8326.811,462,940
2/5/201425.8326.8725.2326.501,982,300
2/4/201425.5726.8724.7125.973,846,230
2/3/201426.4926.6125.2725.501,220,230
1/31/201426.8126.8726.3726.40682,661
1/30/201427.3327.5826.3327.121,477,930
1/29/201428.1228.5727.2427.241,386,420
1/28/201428.5928.6828.1728.291,373,450
1/27/201428.9028.9628.1628.501,213,620
1/24/201428.4629.0928.2628.961,279,200
1/23/201428.7128.7927.9828.411,692,030
1/22/201427.9828.3127.8228.181,241,630
1/21/201427.4528.0027.4527.98979,608
1/17/201427.7427.8327.1727.39952,722
1/16/201427.8227.9827.2427.661,382,020
1/15/201428.6429.1327.2628.003,086,110
1/14/201428.7528.9028.5028.75491,511
1/13/201428.7128.8028.5228.60491,123
1/10/201428.2028.7627.9128.74693,452
1/9/201428.0528.4128.0428.16799,288
1/8/201427.9928.3227.8527.951,178,610
1/7/201428.0528.3427.7527.93632,528
1/6/201428.3228.4227.8627.95877,569
1/3/201428.4628.4928.1428.28583,302
1/2/201428.6028.7328.2428.39644,010
12/31/201328.7428.7528.4428.73520,930
12/30/201328.6828.8128.4428.74428,269
12/27/201328.8929.0228.6528.79365,410
12/26/201328.8829.0428.7528.77338,643
12/24/201329.2529.2628.7828.79207,144
12/23/201328.3229.1828.1429.17705,617
12/20/201328.0328.2928.0328.211,234,060
12/19/201328.0028.3227.9527.99469,820
12/18/201328.0628.3027.6828.09654,518
12/17/201328.0728.3427.7328.06460,014
12/16/201327.1928.1427.0828.00660,634
12/13/201327.1827.7026.9327.091,142,260
12/12/201327.9628.0027.3927.391,073,460
12/11/201328.8328.9227.9428.001,063,660
12/10/201328.7129.2928.6328.83889,703
12/9/201328.6129.3428.5528.871,098,280
12/6/201328.2828.7328.2628.47558,919
12/5/201328.1028.4628.0028.05815,950
12/4/201327.3628.3327.3028.031,071,100
12/3/201327.6727.8627.0027.30645,705
12/2/201328.5628.6427.7727.83706,709
11/29/201328.4329.0528.2528.58534,167
11/27/201328.1628.6328.1428.24508,964
11/26/201328.0828.1227.7528.11402,888
11/25/201328.0028.2927.9427.99570,978
11/22/201328.0028.0127.7427.91486,451
Trading Center