$31.11 -0.11 (%) Popular Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPOP historical data

Date Open High Low Close Volume
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
5/10/201629.2029.8129.1229.77332,498
5/9/201628.9529.0628.6229.03376,433
5/6/201628.4529.0028.4528.96339,748
5/5/201629.2229.3828.7028.72345,458
5/4/201629.0229.5128.6829.13553,076
5/3/201629.5029.5029.0229.31442,378
5/2/201629.9129.9529.5529.85463,265
4/29/201629.6830.0329.4529.72348,238
4/28/201629.9830.4229.6829.76424,590
4/27/201630.0530.3329.6830.13402,775
4/26/201629.5630.2129.3230.16606,529
4/25/201628.5330.2128.4529.44629,298
4/22/201629.7830.3629.7230.03570,612
4/21/201629.7930.0829.6629.67894,874
4/20/201629.4729.9129.4029.76398,576
4/19/201628.9529.4028.9529.31253,045
4/18/201628.3828.9428.1828.87299,653
4/15/201628.6228.8028.2128.53545,843
4/14/201627.8628.9327.8128.61673,119
4/13/201627.5528.4827.4527.99534,363
4/12/201626.8227.3526.6027.35518,138
4/11/201627.0027.0526.5226.83477,982
4/8/201627.0627.1626.5326.68434,779
4/7/201627.1227.2826.4926.66741,026
4/6/201627.3727.6127.1027.28466,566
4/5/201627.7727.9727.3027.37415,001
4/4/201628.3928.5927.9528.11267,526
4/1/201628.3628.4327.8628.39505,441
3/31/201628.4828.8328.3528.61409,163
3/30/201628.2828.8228.2828.56319,115
3/29/201627.9528.1627.2928.15321,392
3/28/201627.8328.3727.8028.10298,026
3/24/201627.9128.1327.5027.94258,916
3/23/201628.6528.8928.2528.25345,737
3/22/201628.3328.9227.9328.80426,955
3/21/201628.5528.9528.0228.55404,569
3/18/201628.3728.9927.9028.571,195,035
3/17/201627.4728.3527.1728.13612,334
3/16/201627.3727.8726.9727.38533,337
3/15/201627.9627.9927.4027.44352,890
3/14/201628.3928.3927.9128.13419,783
3/11/201627.7228.4127.7228.35547,586
3/10/201627.2927.5026.7927.44363,204
3/9/201627.2727.9227.0127.10384,764
3/8/201627.7928.0127.0927.15630,733
3/7/201627.5028.1927.1328.16543,309
3/4/201627.8328.0227.4327.64533,544
3/3/201627.0727.7726.9127.74551,216
3/2/201627.0627.3726.2927.20537,573
3/1/201626.7227.2226.4927.151,122,241
2/29/201626.6926.8726.1426.50911,901
2/26/201626.3626.7326.1226.69632,593
2/25/201625.9626.4725.7826.19950,638
2/24/201625.4425.8324.8625.77709,703
2/23/201626.6726.6725.7225.91438,368
2/22/201626.0026.6725.5826.66422,984
2/19/201625.7726.0525.5025.86836,027
2/18/201626.2826.2925.8425.991,165,457
2/17/201626.4426.8126.0426.261,181,703
2/16/201625.8926.1825.4526.14511,634
2/12/201624.3825.7224.0125.46725,589
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center