$30.41 +0.18 (%) Popular Inc - NASDAQ

Oct. 24, 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
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
7/29/201433.0233.2632.7833.011,574,750
7/28/201433.1433.3632.7933.021,299,809
7/25/201434.0034.0333.3333.421,347,864
7/24/201433.7434.1733.2833.942,097,237
7/23/201433.8333.9133.3833.751,414,258
7/22/201434.1834.3633.7933.79946,620
7/21/201433.9334.2033.6734.081,041,360
7/18/201433.9934.2833.6134.10974,802
7/17/201434.4534.7133.6633.701,618,157
7/16/201434.7634.9534.5034.57909,997
7/15/201434.6534.7634.3534.641,089,869
7/14/201434.4834.9134.4034.541,215,064
7/11/201433.9134.4233.5434.271,028,811
7/10/201433.6734.1833.2634.061,397,388
7/9/201434.2134.3933.9533.982,357,091
7/8/201434.2834.4234.0034.271,169,691
7/7/201434.2334.6434.0734.321,777,484
7/3/201434.2134.7134.0334.37813,370
7/2/201434.2434.3633.7433.951,509,530
7/1/201434.1534.8034.0834.381,286,061
6/30/201433.6034.7533.6034.181,026,559
6/27/201433.3533.7033.1433.681,086,329
6/26/201433.5033.6532.7733.38684,249
6/25/201433.4433.8832.8333.521,007,393
6/24/201433.5534.2733.4233.611,017,063
6/23/201433.7033.8633.5433.75740,365
6/20/201433.9133.9133.4733.621,611,590
6/19/201433.7534.1033.1033.762,241,676
6/18/201432.0232.3331.8132.28403,629
6/17/201431.2232.2330.9332.04638,593
6/16/201431.2431.3431.0231.16460,767
6/13/201431.7632.0131.1531.32492,952
6/12/201432.0032.1931.5531.76400,081
6/11/201431.9432.2131.8131.92562,857
6/10/201431.9232.3331.6132.22465,474
6/9/201431.4732.1531.3831.95428,309
6/6/201431.2531.6731.2531.46431,825
6/5/201430.9731.2830.8031.25418,072
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center