Popular Inc $30.79

down -1.11


1/8/2014 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
7/31/201432.2832.4231.7631.901,954,314
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
4/29/201430.9931.2430.4230.85469,686
4/28/201431.1431.3730.6630.88998,051
4/25/201430.9531.1330.5631.06687,003
4/24/201431.8431.8530.9131.00824,571
4/23/201430.1031.9030.0031.681,449,662
4/22/201429.0629.7228.9129.45708,132
4/21/201429.2129.5029.1229.24514,738
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
3/21/201431.5032.7431.1131.201,617,681
3/20/201430.4631.4930.4531.28917,229
3/19/201430.2931.1130.1430.551,010,799
3/18/201429.4330.3529.2430.281,140,486
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
3/11/201430.0730.6029.9530.261,318,389
Trading Center