Popular Inc $32.36

down -0.16


19/9/2014 04:00 PM  |  NASDAQ : BPOP  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPOP historical data

Date Open High Low Close Volume
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
6/4/201430.7431.1430.6030.93466,259
6/3/201430.1331.4330.1330.85984,297
6/2/201430.1830.5129.9630.22679,076
5/30/201430.0530.5830.0030.18549,295
5/29/201429.1030.2329.0930.041,007,266
5/28/201429.0329.2428.9329.06607,689
5/27/201429.3229.5028.9329.05484,597
5/23/201429.1229.4428.9729.29301,492
5/22/201429.1929.3428.9629.20360,230
5/21/201429.0029.4528.9329.20465,191
5/20/201429.2629.3728.6928.93439,967
5/19/201429.0329.3728.8629.36458,591
5/16/201428.9629.2128.7028.96371,569
5/15/201428.9929.1227.9028.97988,367
5/14/201430.4030.5028.9529.14951,505
5/13/201430.7430.9330.1630.33416,860
5/12/201430.0730.8729.8530.76439,908
5/9/201430.0830.1729.8529.98512,227
5/8/201430.3330.5629.9330.14292,539
5/7/201430.1930.4129.7330.37494,856
5/6/201430.4930.5330.0330.14338,466
5/5/201430.6531.0030.2130.54628,007
5/2/201431.0631.4530.6630.90602,353
5/1/201430.8831.2430.6531.00474,039
4/30/201430.7530.9530.5230.90353,778
Trading Center